Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 44.58 | 44.58 | 43.92 | 43.93 | 152,996 | -0.65(-1.46%) |
Dec 29, 2011 | 44.25 | 44.69 | 44.16 | 44.58 | 87,005 | +0.61(+1.39%) |
Dec 28, 2011 | 44.45 | 44.50 | 43.82 | 43.97 | 194,747 | -0.43(-0.97%) |
Dec 27, 2011 | 43.85 | 44.72 | 43.73 | 44.40 | 81,942 | +0.28(+0.63%) |
Dec 23, 2011 | 43.93 | 44.15 | 43.78 | 44.12 | 83,902 | +0.66(+1.52%) |
Dec 21, 2011 | 42.87 | 43.52 | 42.29 | 43.46 | 110,694 | +0.30(+0.70%) |
Dec 20, 2011 | 42.71 | 43.90 | 42.50 | 43.16 | 177,430 | +1.49(+3.58%) |
Dec 19, 2011 | 42.24 | 42.64 | 41.39 | 41.67 | 118,937 | -0.33(-0.79%) |
Dec 16, 2011 | 42.00 | 42.77 | 41.60 | 42.00 | 558,444 | +0.21(+0.50%) |
Dec 15, 2011 | 41.67 | 42.11 | 41.38 | 41.79 | 85,552 | +0.90(+2.20%) |
Dec 14, 2011 | 41.00 | 41.54 | 40.79 | 40.89 | 141,843 | -0.58(-1.40%) |
Dec 13, 2011 | 42.11 | 42.55 | 41.36 | 41.47 | 146,381 | -0.19(-0.46%) |
Dec 12, 2011 | 41.58 | 41.72 | 40.90 | 41.66 | 111,751 | -0.40(-0.95%) |
Dec 09, 2011 | 41.03 | 42.24 | 40.75 | 42.06 | 198,631 | +1.07(+2.61%) |
Dec 08, 2011 | 40.95 | 41.45 | 40.52 | 40.99 | 262,917 | -0.58(-1.40%) |
Dec 07, 2011 | 42.04 | 42.07 | 41.07 | 41.57 | 231,394 | -0.90(-2.12%) |
Dec 06, 2011 | 42.10 | 42.92 | 41.77 | 42.47 | 168,390 | +0.35(+0.83%) |
Dec 05, 2011 | 41.80 | 42.57 | 41.49 | 42.12 | 166,118 | +0.87(+2.11%) |
Dec 02, 2011 | 41.85 | 42.26 | 40.81 | 41.25 | 105,305 | +0.09(+0.22%) |
Dec 01, 2011 | 41.52 | 41.91 | 40.41 | 41.16 | 124,562 | -0.66(-1.58%) |
Nov 30, 2011 | 40.29 | 41.94 | 40.29 | 41.82 | 353,940 | +2.81(+7.20%) |
Nov 29, 2011 | 38.60 | 39.30 | 38.50 | 39.01 | 205,927 | +0.67(+1.75%) |
Nov 28, 2011 | 37.16 | 38.84 | 37.16 | 38.34 | 152,588 | +1.88(+5.16%) |
Nov 25, 2011 | 36.70 | 37.62 | 36.44 | 36.46 | 62,741 | -0.52(-1.41%) |
Nov 23, 2011 | 37.87 | 38.05 | 36.93 | 36.98 | 141,597 | -1.34(-3.50%) |
Nov 22, 2011 | 38.81 | 39.08 | 38.12 | 38.32 | 93,519 | -0.64(-1.64%) |
Nov 21, 2011 | 38.85 | 39.31 | 38.53 | 38.96 | 135,639 | -0.83(-2.09%) |
Nov 18, 2011 | 39.24 | 39.79 | 38.98 | 39.79 | 116,573 | +0.61(+1.56%) |
Nov 17, 2011 | 39.74 | 39.98 | 38.91 | 39.18 | 141,000 | -0.43(-1.09%) |
Nov 16, 2011 | 39.48 | 40.49 | 39.38 | 39.61 | 144,561 | -0.51(-1.27%) |
Nov 15, 2011 | 39.35 | 40.21 | 39.16 | 40.12 | 217,449 | +0.69(+1.75%) |
Nov 14, 2011 | 40.45 | 40.45 | 39.30 | 39.43 | 111,275 | -0.60(-1.50%) |
Nov 11, 2011 | 39.35 | 40.04 | 39.17 | 40.03 | 125,687 | +1.16(+2.98%) |
Nov 10, 2011 | 39.35 | 39.35 | 38.54 | 38.87 | 107,704 | +0.26(+0.67%) |
Nov 09, 2011 | 39.12 | 39.25 | 38.58 | 38.61 | 234,946 | -1.51(-3.76%) |
Nov 08, 2011 | 39.33 | 40.32 | 38.44 | 40.12 | 142,163 | +1.27(+3.27%) |
Nov 07, 2011 | 38.66 | 38.93 | 37.78 | 38.85 | 109,045 | +0.56(+1.46%) |
Nov 04, 2011 | 37.74 | 39.01 | 37.46 | 38.29 | 371,568 | +1.03(+2.76%) |
Nov 03, 2011 | 36.53 | 37.46 | 36.10 | 37.26 | 422,510 | +1.13(+3.13%) |
Nov 02, 2011 | 36.50 | 36.56 | 35.72 | 36.13 | 235,063 | -0.05(-0.14%) |
Nov 01, 2011 | 37.35 | 38.26 | 36.00 | 36.18 | 219,164 | -2.55(-6.58%) |
Oct 31, 2011 | 39.05 | 39.65 | 38.51 | 38.73 | 105,630 | -1.03(-2.59%) |
Oct 28, 2011 | 40.38 | 40.49 | 39.44 | 39.76 | 165,668 | -0.62(-1.54%) |
Oct 27, 2011 | 38.58 | 41.00 | 38.15 | 40.38 | 294,741 | +3.10(+8.32%) |
Oct 26, 2011 | 37.95 | 37.95 | 36.70 | 37.28 | 172,479 | +0.20(+0.54%) |
Oct 25, 2011 | 38.24 | 38.24 | 36.99 | 37.08 | 181,988 | -1.36(-3.54%) |
Oct 24, 2011 | 37.17 | 38.53 | 37.16 | 38.44 | 113,611 | +1.30(+3.50%) |
Oct 21, 2011 | 36.85 | 37.29 | 36.25 | 37.14 | 148,554 | +1.15(+3.20%) |
Oct 20, 2011 | 35.80 | 36.28 | 34.86 | 35.99 | 142,539 | +0.24(+0.67%) |
Oct 19, 2011 | 36.94 | 37.63 | 35.64 | 35.75 | 149,525 | -1.37(-3.69%) |
Oct 18, 2011 | 36.09 | 37.48 | 36.04 | 37.12 | 179,202 | +1.05(+2.91%) |
Oct 17, 2011 | 36.73 | 36.99 | 35.91 | 36.07 | 216,801 | -1.11(-2.99%) |
Oct 14, 2011 | 36.93 | 37.20 | 36.17 | 37.18 | 152,187 | +0.64(+1.75%) |
Oct 13, 2011 | 36.10 | 36.61 | 35.72 | 36.54 | 149,752 | +0.08(+0.22%) |
Oct 12, 2011 | 35.78 | 36.61 | 35.53 | 36.46 | 287,433 | +0.96(+2.70%) |
Oct 11, 2011 | 35.16 | 35.97 | 35.02 | 35.50 | 157,521 | +0.12(+0.34%) |
Oct 10, 2011 | 34.55 | 35.38 | 34.35 | 35.38 | 169,031 | +1.63(+4.83%) |
Oct 07, 2011 | 34.81 | 34.87 | 33.44 | 33.75 | 215,484 | -0.94(-2.71%) |
Oct 06, 2011 | 33.62 | 34.73 | 33.62 | 34.69 | 208,066 | +0.88(+2.60%) |
Oct 05, 2011 | 33.36 | 34.00 | 33.00 | 33.81 | 146,676 | +0.65(+1.96%) |
Oct 04, 2011 | 30.74 | 33.34 | 30.47 | 33.16 | 519,975 | +1.99(+6.38%) |