Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.71 | 43.79 | 43.45 | 43.48 | 34,276 | -0.23(-0.53%) |
Dec 29, 2011 | 43.76 | 43.78 | 43.24 | 43.71 | 9,583 | +0.07(+0.15%) |
Dec 28, 2011 | 44.33 | 44.33 | 43.51 | 43.64 | 7,648 | -0.66(-1.48%) |
Dec 27, 2011 | 43.25 | 44.30 | 43.25 | 44.30 | 44,722 | +0.72(+1.65%) |
Dec 23, 2011 | 43.37 | 43.76 | 43.37 | 43.58 | 25,914 | +0.27(+0.62%) |
Dec 21, 2011 | 42.89 | 43.35 | 42.69 | 43.31 | 56,729 | +0.61(+1.43%) |
Dec 20, 2011 | 42.27 | 42.80 | 42.27 | 42.70 | 18,634 | +1.47(+3.57%) |
Dec 19, 2011 | 41.40 | 41.46 | 41.04 | 41.23 | 51,913 | -0.25(-0.60%) |
Dec 16, 2011 | 41.34 | 41.69 | 40.90 | 41.48 | 459,303 | +0.23(+0.55%) |
Dec 15, 2011 | 42.00 | 42.11 | 41.18 | 41.25 | 18,827 | -0.51(-1.22%) |
Dec 14, 2011 | 42.62 | 42.75 | 41.51 | 41.76 | 99,768 | -2.10(-4.79%) |
Dec 13, 2011 | 43.46 | 44.40 | 43.43 | 43.86 | 61,384 | +0.73(+1.69%) |
Dec 12, 2011 | 43.35 | 43.35 | 42.90 | 43.13 | 28,104 | -0.56(-1.28%) |
Dec 09, 2011 | 43.00 | 43.76 | 43.00 | 43.69 | 38,219 | +0.63(+1.46%) |
Dec 08, 2011 | 44.44 | 44.44 | 43.06 | 43.06 | 55,343 | -1.07(-2.42%) |
Dec 07, 2011 | 44.29 | 44.31 | 43.73 | 44.13 | 101,636 | -0.04(-0.09%) |
Dec 06, 2011 | 44.04 | 44.31 | 44.00 | 44.17 | 30,323 | +0.07(+0.16%) |
Dec 05, 2011 | 44.30 | 44.62 | 43.89 | 44.10 | 119,769 | -0.02(-0.05%) |
Dec 02, 2011 | 44.12 | 44.19 | 43.71 | 44.12 | 102,954 | +0.34(+0.78%) |
Dec 01, 2011 | 43.65 | 44.06 | 43.22 | 43.78 | 173,875 | -0.01(-0.02%) |
Nov 30, 2011 | 43.85 | 44.20 | 43.72 | 43.79 | 38,957 | +0.38(+0.88%) |
Nov 29, 2011 | 43.14 | 43.54 | 43.12 | 43.41 | 24,986 | +0.60(+1.40%) |
Nov 28, 2011 | 43.35 | 43.35 | 42.58 | 42.81 | 21,993 | +0.60(+1.42%) |
Nov 25, 2011 | 42.05 | 42.67 | 42.05 | 42.21 | 25,876 | -0.12(-0.28%) |
Nov 23, 2011 | 42.35 | 42.56 | 41.98 | 42.33 | 28,834 | -0.69(-1.60%) |
Nov 22, 2011 | 42.80 | 43.25 | 42.48 | 43.02 | 17,642 | +0.39(+0.91%) |
Nov 21, 2011 | 42.41 | 42.67 | 41.80 | 42.63 | 37,625 | -0.11(-0.26%) |
Nov 18, 2011 | 43.34 | 43.41 | 42.32 | 42.74 | 430,595 | -0.35(-0.81%) |
Nov 17, 2011 | 43.97 | 44.00 | 42.90 | 43.09 | 103,969 | -1.12(-2.53%) |
Nov 16, 2011 | 44.20 | 44.62 | 43.81 | 44.21 | 167,939 | +0.99(+2.29%) |
Nov 15, 2011 | 43.00 | 43.40 | 43.00 | 43.22 | 82,273 | +0.48(+1.12%) |
Nov 14, 2011 | 42.60 | 42.90 | 42.32 | 42.74 | 26,176 | -0.19(-0.44%) |
Nov 11, 2011 | 42.74 | 43.00 | 42.69 | 42.93 | 59,442 | +0.48(+1.13%) |
Nov 10, 2011 | 42.34 | 42.66 | 42.00 | 42.45 | 45,739 | +0.75(+1.80%) |
Nov 09, 2011 | 41.60 | 42.43 | 41.14 | 41.70 | 77,262 | -0.55(-1.30%) |
Nov 08, 2011 | 42.04 | 42.29 | 41.76 | 42.25 | 150,351 | +0.31(+0.74%) |
Nov 07, 2011 | 40.97 | 41.99 | 40.97 | 41.94 | 31,885 | +0.68(+1.65%) |
Nov 04, 2011 | 41.04 | 41.26 | 40.66 | 41.26 | 6,362 | +0.30(+0.73%) |
Nov 03, 2011 | 40.64 | 41.03 | 40.25 | 40.96 | 31,938 | +0.81(+2.02%) |
Nov 02, 2011 | 40.88 | 40.88 | 40.00 | 40.15 | 32,081 | +0.40(+1.01%) |
Nov 01, 2011 | 39.20 | 40.00 | 39.00 | 39.75 | 36,797 | -0.65(-1.61%) |
Oct 31, 2011 | 40.07 | 40.66 | 39.89 | 40.40 | 47,119 | -0.36(-0.88%) |
Oct 28, 2011 | 40.33 | 40.79 | 40.25 | 40.76 | 23,424 | -0.12(-0.29%) |
Oct 27, 2011 | 40.77 | 41.10 | 40.40 | 40.88 | 38,573 | +1.20(+3.02%) |
Oct 26, 2011 | 40.27 | 40.30 | 39.33 | 39.68 | 50,602 | -0.53(-1.32%) |
Oct 25, 2011 | 40.37 | 40.65 | 40.14 | 40.21 | 67,956 | +0.30(+0.75%) |
Oct 24, 2011 | 38.80 | 40.00 | 38.80 | 39.91 | 51,402 | +1.24(+3.21%) |
Oct 21, 2011 | 38.88 | 39.28 | 38.44 | 38.67 | 17,191 | +0.49(+1.28%) |
Oct 20, 2011 | 38.12 | 38.33 | 37.31 | 38.18 | 37,112 | +0.01(+0.02%) |
Oct 19, 2011 | 39.00 | 39.50 | 38.05 | 38.17 | 25,222 | -0.93(-2.38%) |
Oct 18, 2011 | 38.62 | 39.30 | 38.48 | 39.10 | 30,623 | +0.79(+2.06%) |
Oct 17, 2011 | 38.25 | 38.40 | 38.09 | 38.31 | 12,242 | -0.31(-0.80%) |
Oct 14, 2011 | 38.50 | 38.66 | 38.27 | 38.62 | 14,798 | +1.09(+2.90%) |
Oct 13, 2011 | 37.44 | 37.67 | 37.10 | 37.53 | 33,518 | -0.23(-0.61%) |
Oct 12, 2011 | 38.23 | 38.23 | 37.76 | 37.76 | 5,704 | -0.07(-0.19%) |
Oct 11, 2011 | 37.97 | 38.26 | 36.90 | 37.83 | 28,703 | -0.17(-0.45%) |
Oct 10, 2011 | 37.50 | 38.01 | 37.50 | 38.00 | 13,738 | +1.32(+3.60%) |
Oct 07, 2011 | 36.79 | 37.04 | 36.14 | 36.68 | 27,257 | +0.00(+0.00%) |
Oct 06, 2011 | 35.82 | 36.76 | 35.82 | 36.68 | 38,305 | +1.21(+3.41%) |
Oct 05, 2011 | 34.68 | 35.50 | 34.47 | 35.47 | 37,108 | +1.11(+3.23%) |
Oct 04, 2011 | 33.82 | 34.64 | 33.65 | 34.36 | 46,075 | -0.03(-0.09%) |