Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.63 | 46.01 | 45.54 | 45.54 | 338,984 | -0.10(-0.23%) |
Dec 29, 2011 | 44.93 | 45.82 | 44.93 | 45.64 | 369,666 | +0.90(+2.02%) |
Dec 28, 2011 | 46.48 | 46.66 | 44.60 | 44.74 | 609,125 | -1.77(-3.81%) |
Dec 27, 2011 | 46.42 | 46.84 | 46.06 | 46.52 | 425,785 | +0.22(+0.47%) |
Dec 23, 2011 | 46.10 | 46.32 | 45.49 | 46.30 | 293,537 | +1.73(+3.89%) |
Dec 21, 2011 | 43.53 | 44.80 | 43.12 | 44.57 | 793,264 | +0.97(+2.24%) |
Dec 20, 2011 | 41.79 | 43.76 | 41.79 | 43.59 | 1,020,481 | +3.15(+7.80%) |
Dec 19, 2011 | 42.04 | 42.10 | 40.17 | 40.44 | 857,257 | -1.22(-2.94%) |
Dec 16, 2011 | 41.43 | 42.17 | 40.93 | 41.66 | 1,395,404 | +0.75(+1.82%) |
Dec 15, 2011 | 42.27 | 42.29 | 40.65 | 40.92 | 1,284,030 | -0.22(-0.53%) |
Dec 14, 2011 | 42.53 | 42.98 | 40.76 | 41.13 | 1,780,874 | -2.49(-5.71%) |
Dec 13, 2011 | 44.95 | 46.18 | 43.09 | 43.62 | 1,187,331 | -0.75(-1.68%) |
Dec 12, 2011 | 45.52 | 45.52 | 43.17 | 44.37 | 1,020,370 | -2.13(-4.57%) |
Dec 09, 2011 | 44.86 | 46.87 | 44.86 | 46.49 | 791,366 | +1.98(+4.45%) |
Dec 08, 2011 | 46.42 | 46.87 | 44.25 | 44.51 | 1,158,060 | -2.64(-5.61%) |
Dec 07, 2011 | 47.59 | 47.78 | 46.34 | 47.16 | 979,383 | -0.61(-1.28%) |
Dec 06, 2011 | 47.59 | 48.53 | 46.98 | 47.77 | 595,515 | +0.15(+0.30%) |
Dec 05, 2011 | 47.94 | 48.72 | 46.91 | 47.63 | 910,066 | +1.18(+2.55%) |
Dec 02, 2011 | 47.64 | 47.81 | 46.32 | 46.44 | 754,159 | -0.09(-0.20%) |
Dec 01, 2011 | 46.88 | 47.62 | 46.01 | 46.54 | 754,296 | -0.52(-1.10%) |
Nov 30, 2011 | 45.46 | 47.19 | 45.40 | 47.06 | 1,482,307 | +4.51(+10.60%) |
Nov 29, 2011 | 41.65 | 43.21 | 41.35 | 42.54 | 1,072,559 | +1.22(+2.96%) |
Nov 28, 2011 | 41.24 | 41.97 | 40.59 | 41.32 | 920,497 | +2.76(+7.15%) |
Nov 25, 2011 | 38.95 | 39.86 | 38.52 | 38.56 | 472,303 | -0.62(-1.59%) |
Nov 23, 2011 | 40.33 | 40.54 | 39.14 | 39.18 | 1,195,363 | -2.41(-5.79%) |
Nov 22, 2011 | 42.05 | 42.76 | 41.07 | 41.59 | 828,753 | -0.77(-1.81%) |
Nov 21, 2011 | 42.29 | 42.85 | 41.16 | 42.36 | 1,014,880 | -1.59(-3.61%) |
Nov 18, 2011 | 45.18 | 45.32 | 43.39 | 43.94 | 896,466 | -0.48(-1.07%) |
Nov 17, 2011 | 46.44 | 46.97 | 43.66 | 44.42 | 1,479,604 | -2.14(-4.59%) |
Nov 16, 2011 | 46.87 | 48.80 | 46.31 | 46.56 | 1,301,809 | -1.14(-2.39%) |
Nov 15, 2011 | 47.42 | 48.47 | 46.96 | 47.70 | 1,532,958 | -0.02(-0.04%) |
Nov 14, 2011 | 48.31 | 48.59 | 46.91 | 47.72 | 677,983 | -1.16(-2.38%) |
Nov 11, 2011 | 48.18 | 49.31 | 48.15 | 48.88 | 1,095,823 | +1.77(+3.76%) |
Nov 10, 2011 | 46.96 | 47.74 | 45.33 | 47.11 | 1,699,413 | +1.55(+3.39%) |
Nov 09, 2011 | 47.08 | 47.88 | 45.29 | 45.56 | 2,342,753 | -4.22(-8.48%) |
Nov 08, 2011 | 49.13 | 49.93 | 47.81 | 49.78 | 1,631,848 | +1.41(+2.92%) |
Nov 07, 2011 | 47.72 | 48.89 | 46.67 | 48.37 | 1,247,457 | +0.62(+1.30%) |
Nov 04, 2011 | 46.91 | 47.94 | 46.04 | 47.75 | 1,214,395 | +0.04(+0.09%) |
Nov 03, 2011 | 46.70 | 47.96 | 45.52 | 47.71 | 1,601,957 | +2.14(+4.69%) |
Nov 02, 2011 | 45.18 | 45.82 | 44.27 | 45.57 | 1,336,889 | +2.43(+5.62%) |
Nov 01, 2011 | 42.50 | 44.43 | 41.70 | 43.15 | 2,868,395 | -2.94(-6.37%) |
Oct 31, 2011 | 48.86 | 48.93 | 45.98 | 46.08 | 1,243,888 | -4.38(-8.67%) |
Oct 28, 2011 | 49.39 | 50.70 | 48.75 | 50.46 | 1,124,905 | +0.50(+1.00%) |
Oct 27, 2011 | 48.75 | 50.83 | 48.30 | 49.96 | 1,660,918 | +3.61(+7.79%) |
Oct 26, 2011 | 45.63 | 46.62 | 43.85 | 46.35 | 1,292,256 | +1.95(+4.39%) |
Oct 25, 2011 | 46.13 | 46.30 | 44.01 | 44.40 | 2,096,974 | -1.91(-4.12%) |
Oct 24, 2011 | 45.44 | 46.55 | 45.25 | 46.31 | 1,080,218 | +1.13(+2.50%) |
Oct 21, 2011 | 44.53 | 45.55 | 44.17 | 45.18 | 1,426,335 | +1.59(+3.64%) |
Oct 20, 2011 | 43.01 | 43.97 | 41.89 | 43.59 | 2,630,024 | +0.55(+1.28%) |
Oct 19, 2011 | 43.58 | 44.74 | 42.60 | 43.04 | 1,425,850 | -0.82(-1.87%) |
Oct 18, 2011 | 41.25 | 44.41 | 40.38 | 43.86 | 2,019,290 | +2.47(+5.96%) |
Oct 17, 2011 | 42.60 | 42.81 | 41.17 | 41.39 | 1,305,768 | -1.41(-3.30%) |
Oct 14, 2011 | 41.13 | 42.80 | 41.10 | 42.80 | 1,067,847 | +3.02(+7.59%) |
Oct 13, 2011 | 39.26 | 40.15 | 38.37 | 39.78 | 1,200,961 | -0.19(-0.47%) |
Oct 12, 2011 | 40.17 | 41.05 | 39.53 | 39.97 | 1,483,570 | +0.55(+1.39%) |
Oct 11, 2011 | 38.53 | 40.15 | 38.53 | 39.42 | 1,380,043 | +0.08(+0.21%) |
Oct 10, 2011 | 37.55 | 39.34 | 37.55 | 39.34 | 1,573,402 | +3.32(+9.21%) |
Oct 07, 2011 | 37.43 | 37.57 | 35.42 | 36.02 | 2,981,866 | -1.02(-2.74%) |
Oct 06, 2011 | 36.37 | 37.12 | 36.06 | 37.04 | 3,346,891 | +1.33(+3.72%) |
Oct 05, 2011 | 33.94 | 35.95 | 32.93 | 35.71 | 3,767,515 | +2.26(+6.76%) |
Oct 04, 2011 | 30.56 | 33.66 | 29.09 | 33.45 | 5,275,096 | +1.91(+6.05%) |