Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.85 | 42.67 | 41.59 | 42.53 | 697,148 | +0.94(+2.25%) |
Dec 29, 2011 | 41.42 | 41.71 | 41.20 | 41.59 | 376,964 | +0.47(+1.15%) |
Dec 28, 2011 | 41.81 | 41.91 | 40.67 | 41.12 | 451,143 | -0.60(-1.44%) |
Dec 27, 2011 | 41.76 | 42.02 | 41.38 | 41.72 | 380,166 | -0.12(-0.29%) |
Dec 23, 2011 | 41.13 | 41.87 | 40.99 | 41.84 | 476,459 | +1.19(+2.92%) |
Dec 21, 2011 | 41.38 | 41.38 | 40.23 | 40.66 | 552,243 | -0.67(-1.61%) |
Dec 20, 2011 | 40.06 | 41.56 | 40.02 | 41.32 | 1,113,141 | +2.15(+5.48%) |
Dec 19, 2011 | 39.72 | 39.83 | 38.91 | 39.17 | 1,426,575 | -0.20(-0.52%) |
Dec 16, 2011 | 38.75 | 39.40 | 38.51 | 39.38 | 1,313,203 | +0.92(+2.38%) |
Dec 15, 2011 | 38.63 | 38.81 | 38.05 | 38.46 | 1,727,324 | +0.50(+1.32%) |
Dec 14, 2011 | 37.99 | 38.41 | 37.37 | 37.96 | 1,532,120 | -0.49(-1.28%) |
Dec 13, 2011 | 39.71 | 39.98 | 38.05 | 38.45 | 1,232,116 | -0.81(-2.05%) |
Dec 12, 2011 | 39.04 | 39.28 | 38.64 | 39.26 | 905,427 | -0.45(-1.14%) |
Dec 09, 2011 | 38.70 | 39.78 | 38.29 | 39.71 | 703,085 | +0.94(+2.41%) |
Dec 08, 2011 | 39.22 | 39.47 | 38.69 | 38.78 | 908,356 | -0.86(-2.17%) |
Dec 07, 2011 | 39.11 | 39.95 | 38.56 | 39.64 | 438,366 | +0.19(+0.47%) |
Dec 06, 2011 | 39.29 | 39.74 | 38.84 | 39.45 | 377,927 | +0.31(+0.78%) |
Dec 05, 2011 | 39.63 | 39.90 | 38.73 | 39.15 | 598,878 | +0.21(+0.55%) |
Dec 02, 2011 | 39.01 | 39.29 | 38.55 | 38.93 | 649,834 | +0.56(+1.45%) |
Dec 01, 2011 | 38.35 | 38.90 | 37.92 | 38.38 | 394,173 | -0.21(-0.55%) |
Nov 30, 2011 | 38.07 | 38.66 | 37.88 | 38.59 | 857,140 | +2.30(+6.33%) |
Nov 29, 2011 | 35.13 | 36.72 | 34.85 | 36.29 | 809,668 | +1.16(+3.29%) |
Nov 28, 2011 | 35.28 | 35.47 | 34.61 | 35.14 | 631,664 | +1.23(+3.63%) |
Nov 25, 2011 | 33.90 | 34.55 | 33.78 | 33.90 | 95,871 | -0.31(-0.92%) |
Nov 23, 2011 | 34.65 | 34.81 | 34.16 | 34.22 | 554,696 | -0.96(-2.74%) |
Nov 22, 2011 | 35.42 | 35.90 | 35.02 | 35.18 | 561,078 | -0.53(-1.48%) |
Nov 21, 2011 | 36.27 | 36.28 | 35.49 | 35.71 | 835,075 | -1.15(-3.12%) |
Nov 18, 2011 | 38.19 | 38.31 | 36.76 | 36.86 | 687,626 | -0.94(-2.47%) |
Nov 17, 2011 | 38.78 | 38.87 | 37.51 | 37.79 | 903,209 | -1.14(-2.93%) |
Nov 16, 2011 | 38.79 | 39.36 | 38.67 | 38.93 | 546,098 | -0.30(-0.76%) |
Nov 15, 2011 | 38.68 | 39.56 | 38.67 | 39.23 | 515,165 | +0.29(+0.74%) |
Nov 14, 2011 | 38.70 | 39.52 | 38.58 | 38.94 | 574,154 | -0.08(-0.21%) |
Nov 11, 2011 | 37.96 | 39.36 | 37.96 | 39.03 | 564,458 | +1.67(+4.46%) |
Nov 10, 2011 | 37.67 | 37.83 | 36.72 | 37.36 | 670,586 | +0.46(+1.26%) |
Nov 09, 2011 | 37.12 | 37.56 | 36.35 | 36.90 | 1,169,380 | -1.68(-4.35%) |
Nov 08, 2011 | 38.60 | 38.88 | 37.51 | 38.57 | 599,313 | +0.60(+1.59%) |
Nov 07, 2011 | 38.15 | 38.41 | 36.93 | 37.97 | 466,580 | -0.34(-0.89%) |
Nov 04, 2011 | 38.31 | 38.62 | 37.49 | 38.31 | 349,929 | -0.56(-1.45%) |
Nov 03, 2011 | 38.17 | 39.14 | 37.27 | 38.88 | 642,156 | +1.44(+3.83%) |
Nov 02, 2011 | 37.19 | 38.25 | 36.95 | 37.44 | 664,767 | +1.18(+3.24%) |
Nov 01, 2011 | 36.98 | 37.80 | 36.14 | 36.27 | 1,131,390 | -2.44(-6.29%) |
Oct 31, 2011 | 39.29 | 39.64 | 38.66 | 38.70 | 633,423 | -1.17(-2.93%) |
Oct 28, 2011 | 39.13 | 40.35 | 39.13 | 39.87 | 1,017,340 | +0.48(+1.22%) |
Oct 27, 2011 | 37.50 | 39.93 | 37.50 | 39.39 | 1,892,882 | +3.20(+8.83%) |
Oct 26, 2011 | 37.02 | 37.15 | 35.41 | 36.19 | 1,150,124 | -0.05(-0.13%) |
Oct 25, 2011 | 38.01 | 38.01 | 36.12 | 36.24 | 2,037,678 | -2.51(-6.48%) |
Oct 24, 2011 | 36.27 | 38.92 | 36.17 | 38.75 | 1,037,360 | +2.56(+7.06%) |
Oct 21, 2011 | 36.03 | 36.30 | 35.65 | 36.19 | 746,106 | +0.69(+1.96%) |
Oct 20, 2011 | 35.29 | 35.83 | 34.30 | 35.50 | 703,595 | +0.19(+0.55%) |
Oct 19, 2011 | 36.58 | 36.81 | 34.99 | 35.30 | 812,660 | -1.54(-4.17%) |
Oct 18, 2011 | 36.01 | 37.10 | 35.37 | 36.84 | 970,539 | +1.02(+2.84%) |
Oct 17, 2011 | 36.97 | 37.14 | 35.72 | 35.82 | 635,017 | -1.55(-4.14%) |
Oct 14, 2011 | 36.48 | 37.53 | 36.16 | 37.37 | 900,026 | +1.93(+5.44%) |
Oct 13, 2011 | 35.38 | 35.69 | 34.50 | 35.44 | 588,632 | -0.33(-0.93%) |
Oct 12, 2011 | 35.15 | 36.22 | 35.15 | 35.78 | 801,821 | +0.95(+2.74%) |
Oct 11, 2011 | 34.58 | 35.29 | 34.33 | 34.82 | 642,200 | -0.14(-0.40%) |
Oct 10, 2011 | 33.52 | 35.02 | 33.52 | 34.96 | 932,800 | +1.97(+5.98%) |
Oct 07, 2011 | 33.70 | 34.06 | 32.43 | 32.99 | 1,042,732 | -0.71(-2.12%) |
Oct 06, 2011 | 33.94 | 34.49 | 33.45 | 33.70 | 1,386,656 | +1.57(+4.87%) |
Oct 05, 2011 | 30.38 | 32.46 | 30.07 | 32.14 | 1,489,413 | +1.92(+6.34%) |
Oct 04, 2011 | 28.50 | 30.28 | 28.01 | 30.22 | 1,225,237 | +1.15(+3.95%) |