Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.21 | 41.11 | 40.11 | 40.37 | 733,277 | -0.07(-0.16%) |
Dec 29, 2011 | 39.73 | 40.50 | 39.42 | 40.44 | 803,615 | +0.98(+2.47%) |
Dec 28, 2011 | 40.38 | 40.38 | 39.42 | 39.46 | 1,333,860 | -0.82(-2.03%) |
Dec 27, 2011 | 39.95 | 40.69 | 39.63 | 40.28 | 772,237 | +0.18(+0.45%) |
Dec 23, 2011 | 40.13 | 40.24 | 39.84 | 40.10 | 546,829 | +0.43(+1.08%) |
Dec 21, 2011 | 39.64 | 39.87 | 39.07 | 39.67 | 1,158,277 | -0.14(-0.35%) |
Dec 20, 2011 | 39.46 | 40.15 | 39.40 | 39.81 | 1,394,590 | +1.06(+2.74%) |
Dec 19, 2011 | 39.72 | 39.87 | 38.69 | 38.75 | 1,018,986 | -0.69(-1.76%) |
Dec 16, 2011 | 39.29 | 39.83 | 39.16 | 39.44 | 2,494,008 | +0.51(+1.32%) |
Dec 15, 2011 | 38.77 | 39.10 | 38.38 | 38.93 | 1,515,210 | +0.69(+1.82%) |
Dec 14, 2011 | 38.55 | 38.82 | 37.96 | 38.23 | 2,071,983 | -0.43(-1.12%) |
Dec 13, 2011 | 39.80 | 40.18 | 38.40 | 38.67 | 1,108,661 | -0.85(-2.15%) |
Dec 12, 2011 | 40.44 | 40.44 | 39.29 | 39.52 | 1,489,460 | -1.40(-3.42%) |
Dec 09, 2011 | 39.96 | 41.32 | 39.90 | 40.92 | 1,122,004 | +1.06(+2.65%) |
Dec 08, 2011 | 40.89 | 40.89 | 39.71 | 39.86 | 1,102,174 | -1.35(-3.27%) |
Dec 07, 2011 | 40.60 | 41.29 | 40.14 | 41.21 | 1,793,951 | +0.35(+0.86%) |
Dec 06, 2011 | 40.62 | 41.09 | 40.31 | 40.86 | 2,011,604 | +0.10(+0.25%) |
Dec 05, 2011 | 39.91 | 41.27 | 39.90 | 40.76 | 1,573,779 | +1.24(+3.13%) |
Dec 02, 2011 | 39.38 | 40.21 | 39.25 | 39.52 | 1,679,513 | +0.70(+1.80%) |
Dec 01, 2011 | 39.52 | 39.52 | 38.47 | 38.82 | 1,238,937 | -0.92(-2.31%) |
Nov 30, 2011 | 38.15 | 39.90 | 38.00 | 39.74 | 3,196,764 | +3.14(+8.59%) |
Nov 29, 2011 | 37.81 | 37.88 | 36.34 | 36.59 | 1,939,067 | -1.06(-2.82%) |
Nov 28, 2011 | 37.78 | 37.95 | 36.81 | 37.65 | 1,443,743 | +0.89(+2.41%) |
Nov 25, 2011 | 36.45 | 37.57 | 36.22 | 36.77 | 322,353 | +0.23(+0.63%) |
Nov 23, 2011 | 37.93 | 37.95 | 36.50 | 36.54 | 976,618 | -1.79(-4.66%) |
Nov 22, 2011 | 38.27 | 38.72 | 37.93 | 38.32 | 1,010,118 | -0.11(-0.28%) |
Nov 21, 2011 | 39.10 | 39.17 | 37.83 | 38.43 | 1,286,500 | -1.33(-3.35%) |
Nov 18, 2011 | 39.66 | 39.81 | 39.10 | 39.77 | 1,320,864 | +0.45(+1.15%) |
Nov 17, 2011 | 39.42 | 40.10 | 39.05 | 39.31 | 2,308,698 | -0.10(-0.25%) |
Nov 16, 2011 | 40.44 | 40.57 | 39.36 | 39.41 | 1,462,882 | -1.39(-3.40%) |
Nov 15, 2011 | 40.18 | 41.14 | 39.92 | 40.80 | 891,001 | +0.42(+1.03%) |
Nov 14, 2011 | 41.26 | 41.26 | 40.08 | 40.38 | 1,393,101 | -1.15(-2.76%) |
Nov 11, 2011 | 41.10 | 41.99 | 40.79 | 41.53 | 1,036,783 | +0.88(+2.17%) |
Nov 10, 2011 | 40.66 | 40.94 | 39.79 | 40.65 | 1,653,227 | +0.53(+1.31%) |
Nov 09, 2011 | 41.53 | 41.76 | 39.88 | 40.12 | 1,297,408 | -2.62(-6.13%) |
Nov 08, 2011 | 42.20 | 42.83 | 41.29 | 42.74 | 1,801,263 | +0.86(+2.06%) |
Nov 07, 2011 | 41.35 | 42.13 | 41.20 | 41.88 | 1,057,694 | +0.58(+1.40%) |
Nov 04, 2011 | 40.96 | 41.44 | 40.09 | 41.30 | 1,170,609 | +0.04(+0.10%) |
Nov 03, 2011 | 41.43 | 41.47 | 39.89 | 41.26 | 2,115,437 | +0.37(+0.92%) |
Nov 02, 2011 | 40.88 | 41.32 | 40.07 | 40.88 | 1,947,272 | +0.71(+1.76%) |
Nov 01, 2011 | 40.07 | 41.04 | 39.80 | 40.18 | 1,634,811 | -1.46(-3.51%) |
Oct 31, 2011 | 42.10 | 42.90 | 41.59 | 41.64 | 1,263,789 | -1.29(-3.01%) |
Oct 28, 2011 | 42.75 | 43.25 | 42.21 | 42.93 | 1,085,902 | -0.12(-0.28%) |
Oct 27, 2011 | 42.84 | 43.36 | 41.73 | 43.05 | 1,971,684 | +2.29(+5.61%) |
Oct 26, 2011 | 39.85 | 40.95 | 39.14 | 40.76 | 1,996,736 | +1.09(+2.75%) |
Oct 25, 2011 | 40.62 | 40.62 | 39.64 | 39.67 | 1,481,833 | -1.25(-3.05%) |
Oct 24, 2011 | 39.45 | 41.30 | 39.30 | 40.92 | 2,229,787 | +1.61(+4.08%) |
Oct 21, 2011 | 38.78 | 39.33 | 38.42 | 39.31 | 1,445,908 | +1.19(+3.12%) |
Oct 20, 2011 | 37.43 | 38.25 | 36.91 | 38.12 | 1,699,131 | +0.68(+1.81%) |
Oct 19, 2011 | 37.89 | 38.29 | 37.31 | 37.45 | 1,792,302 | -0.57(-1.51%) |
Oct 18, 2011 | 36.49 | 38.32 | 36.14 | 38.02 | 1,663,117 | +1.68(+4.62%) |
Oct 17, 2011 | 37.32 | 37.41 | 36.16 | 36.34 | 1,376,306 | -1.27(-3.37%) |
Oct 14, 2011 | 37.16 | 37.88 | 36.86 | 37.61 | 1,338,398 | +1.06(+2.91%) |
Oct 13, 2011 | 36.10 | 36.90 | 35.58 | 36.55 | 1,699,880 | -0.05(-0.15%) |
Oct 12, 2011 | 36.28 | 37.42 | 35.96 | 36.60 | 1,986,257 | +0.60(+1.68%) |
Oct 11, 2011 | 36.46 | 37.06 | 35.40 | 36.00 | 2,603,088 | -0.40(-1.11%) |
Oct 10, 2011 | 35.06 | 36.42 | 34.96 | 36.40 | 1,713,338 | +2.16(+6.31%) |
Oct 07, 2011 | 35.58 | 36.06 | 34.21 | 34.24 | 1,817,769 | -1.18(-3.34%) |
Oct 06, 2011 | 35.74 | 35.90 | 34.76 | 35.43 | 2,078,661 | +0.66(+1.89%) |
Oct 05, 2011 | 35.05 | 35.26 | 33.24 | 34.77 | 2,199,988 | -0.47(-1.34%) |
Oct 04, 2011 | 32.65 | 35.33 | 31.63 | 35.24 | 3,970,119 | +1.96(+5.89%) |