Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.18 | 44.10 | 43.18 | 43.64 | 804,956 | +0.46(+1.06%) |
Dec 29, 2011 | 42.57 | 43.33 | 42.31 | 43.18 | 945,591 | +0.85(+2.00%) |
Dec 28, 2011 | 43.31 | 43.63 | 42.29 | 42.34 | 770,299 | -1.04(-2.40%) |
Dec 27, 2011 | 43.13 | 43.71 | 43.02 | 43.38 | 347,327 | -0.06(-0.14%) |
Dec 23, 2011 | 43.18 | 43.62 | 42.72 | 43.44 | 435,237 | +0.47(+1.10%) |
Dec 21, 2011 | 42.91 | 43.21 | 41.22 | 42.97 | 1,245,902 | +0.30(+0.70%) |
Dec 20, 2011 | 41.56 | 43.13 | 41.33 | 42.67 | 1,969,941 | +2.31(+5.72%) |
Dec 19, 2011 | 41.61 | 41.85 | 40.27 | 40.36 | 1,026,798 | -0.77(-1.88%) |
Dec 16, 2011 | 39.83 | 41.38 | 39.77 | 41.13 | 1,705,252 | +1.77(+4.50%) |
Dec 15, 2011 | 40.99 | 41.21 | 39.10 | 39.36 | 1,257,751 | -0.72(-1.80%) |
Dec 14, 2011 | 40.83 | 41.09 | 39.96 | 40.08 | 1,178,618 | -1.21(-2.92%) |
Dec 13, 2011 | 42.83 | 43.45 | 41.07 | 41.29 | 864,113 | -0.97(-2.29%) |
Dec 12, 2011 | 42.95 | 42.95 | 41.50 | 42.25 | 751,945 | -1.54(-3.52%) |
Dec 09, 2011 | 42.49 | 44.01 | 42.49 | 43.79 | 751,812 | +1.63(+3.86%) |
Dec 08, 2011 | 43.49 | 44.03 | 41.96 | 42.17 | 2,603,861 | -1.82(-4.13%) |
Dec 07, 2011 | 43.49 | 44.34 | 42.61 | 43.98 | 1,264,709 | +0.15(+0.34%) |
Dec 06, 2011 | 43.99 | 44.43 | 43.46 | 43.83 | 1,004,027 | -0.23(-0.53%) |
Dec 05, 2011 | 44.46 | 44.87 | 43.51 | 44.07 | 1,062,404 | +0.72(+1.66%) |
Dec 02, 2011 | 43.42 | 44.25 | 42.88 | 43.35 | 1,118,593 | +0.25(+0.57%) |
Dec 01, 2011 | 42.62 | 43.85 | 42.53 | 43.10 | 1,183,381 | +0.10(+0.24%) |
Nov 30, 2011 | 41.51 | 43.01 | 41.50 | 43.00 | 1,260,738 | +3.49(+8.82%) |
Nov 29, 2011 | 38.94 | 40.09 | 38.33 | 39.51 | 1,036,538 | +0.71(+1.83%) |
Nov 28, 2011 | 38.26 | 39.13 | 37.94 | 38.81 | 1,238,660 | +2.59(+7.15%) |
Nov 25, 2011 | 36.13 | 37.03 | 36.06 | 36.22 | 256,943 | -0.01(-0.03%) |
Nov 23, 2011 | 37.33 | 37.66 | 35.92 | 36.23 | 746,612 | -1.90(-4.98%) |
Nov 22, 2011 | 38.73 | 39.23 | 37.84 | 38.13 | 654,221 | -0.58(-1.51%) |
Nov 21, 2011 | 38.72 | 39.02 | 38.00 | 38.71 | 621,162 | -1.10(-2.77%) |
Nov 18, 2011 | 39.96 | 40.28 | 39.07 | 39.81 | 823,604 | +0.27(+0.69%) |
Nov 17, 2011 | 41.14 | 41.77 | 38.78 | 39.54 | 997,337 | -2.07(-4.97%) |
Nov 16, 2011 | 41.14 | 43.06 | 40.79 | 41.61 | 591,948 | +0.15(+0.37%) |
Nov 15, 2011 | 41.31 | 41.88 | 40.61 | 41.45 | 944,133 | -0.09(-0.22%) |
Nov 14, 2011 | 41.69 | 42.22 | 41.09 | 41.54 | 736,293 | -0.40(-0.95%) |
Nov 11, 2011 | 41.31 | 42.25 | 41.20 | 41.94 | 1,059,709 | +0.70(+1.70%) |
Nov 10, 2011 | 41.78 | 42.02 | 40.33 | 41.24 | 869,837 | +0.46(+1.14%) |
Nov 09, 2011 | 40.90 | 41.93 | 40.46 | 40.78 | 1,209,841 | -1.71(-4.02%) |
Nov 08, 2011 | 42.85 | 42.85 | 41.37 | 42.49 | 909,280 | +0.09(+0.20%) |
Nov 07, 2011 | 42.58 | 43.57 | 41.46 | 42.40 | 1,562,699 | +0.04(+0.09%) |
Nov 04, 2011 | 41.26 | 43.26 | 40.51 | 42.36 | 1,920,581 | +1.69(+4.14%) |
Nov 03, 2011 | 39.77 | 40.75 | 39.13 | 40.67 | 1,991,279 | +1.56(+3.99%) |
Nov 02, 2011 | 39.37 | 39.48 | 38.29 | 39.11 | 1,154,347 | +0.65(+1.68%) |
Nov 01, 2011 | 37.80 | 39.18 | 37.35 | 38.47 | 1,309,794 | -1.31(-3.29%) |
Oct 31, 2011 | 40.57 | 40.65 | 39.75 | 39.78 | 1,196,340 | -1.82(-4.37%) |
Oct 28, 2011 | 41.37 | 42.15 | 41.00 | 41.59 | 926,021 | -0.39(-0.94%) |
Oct 27, 2011 | 40.90 | 42.69 | 40.74 | 41.99 | 1,349,855 | +2.80(+7.14%) |
Oct 26, 2011 | 39.10 | 39.50 | 37.41 | 39.19 | 1,051,548 | +0.90(+2.36%) |
Oct 25, 2011 | 39.52 | 39.65 | 37.68 | 38.29 | 997,272 | -1.29(-3.25%) |
Oct 24, 2011 | 37.81 | 39.66 | 37.81 | 39.57 | 1,081,640 | +2.07(+5.52%) |
Oct 21, 2011 | 37.55 | 38.20 | 37.05 | 37.50 | 848,326 | +0.60(+1.63%) |
Oct 20, 2011 | 36.46 | 37.06 | 35.75 | 36.90 | 1,091,273 | +0.18(+0.48%) |
Oct 19, 2011 | 37.53 | 38.31 | 36.54 | 36.73 | 1,114,869 | -0.93(-2.47%) |
Oct 18, 2011 | 36.42 | 37.94 | 35.28 | 37.66 | 918,259 | +1.45(+3.99%) |
Oct 17, 2011 | 36.76 | 37.25 | 36.12 | 36.21 | 1,788,718 | -0.67(-1.83%) |
Oct 14, 2011 | 35.65 | 37.14 | 35.26 | 36.89 | 1,120,661 | +1.96(+5.61%) |
Oct 13, 2011 | 34.55 | 35.33 | 33.67 | 34.93 | 1,534,520 | +0.09(+0.26%) |
Oct 12, 2011 | 33.97 | 35.34 | 33.87 | 34.83 | 1,286,610 | +1.14(+3.39%) |
Oct 11, 2011 | 32.95 | 34.28 | 32.90 | 33.69 | 1,045,014 | +0.14(+0.43%) |
Oct 10, 2011 | 31.81 | 33.56 | 31.80 | 33.55 | 1,519,264 | +2.87(+9.35%) |
Oct 07, 2011 | 31.46 | 31.72 | 30.09 | 30.68 | 807,269 | -0.51(-1.65%) |
Oct 06, 2011 | 30.90 | 31.29 | 30.37 | 31.19 | 702,126 | +1.06(+3.53%) |
Oct 05, 2011 | 28.93 | 30.32 | 28.01 | 30.13 | 1,677,329 | +1.33(+4.62%) |
Oct 04, 2011 | 26.38 | 28.85 | 25.58 | 28.80 | 2,764,261 | +1.97(+7.35%) |