Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.47 | 41.62 | 41.45 | 41.62 | 18,141 | +0.01(+0.02%) |
Dec 29, 2011 | 41.50 | 41.61 | 41.50 | 41.61 | 35,369 | +0.15(+0.36%) |
Dec 28, 2011 | 41.44 | 41.51 | 41.29 | 41.46 | 31,621 | +0.06(+0.15%) |
Dec 27, 2011 | 41.44 | 41.45 | 41.38 | 41.40 | 9,458 | -0.05(-0.12%) |
Dec 23, 2011 | 41.22 | 41.46 | 41.22 | 41.45 | 13,451 | +0.05(+0.13%) |
Dec 21, 2011 | 41.35 | 41.40 | 41.24 | 41.40 | 11,593 | +0.04(+0.10%) |
Dec 20, 2011 | 41.29 | 41.42 | 41.19 | 41.36 | 41,750 | -0.00(-0.01%) |
Dec 19, 2011 | 41.40 | 41.40 | 41.34 | 41.36 | 22,073 | +0.04(+0.11%) |
Dec 16, 2011 | 41.18 | 41.35 | 41.18 | 41.32 | 12,203 | +0.06(+0.14%) |
Dec 15, 2011 | 41.17 | 41.31 | 41.17 | 41.26 | 16,441 | -0.02(-0.05%) |
Dec 14, 2011 | 41.16 | 41.28 | 41.16 | 41.28 | 24,008 | +0.11(+0.27%) |
Dec 13, 2011 | 41.09 | 41.21 | 41.05 | 41.17 | 12,457 | +0.00(+0.01%) |
Dec 12, 2011 | 41.21 | 41.22 | 41.05 | 41.16 | 11,166 | +0.01(+0.03%) |
Dec 09, 2011 | 41.10 | 41.17 | 41.03 | 41.15 | 7,366 | -0.02(-0.05%) |
Dec 08, 2011 | 40.98 | 41.17 | 40.98 | 41.17 | 15,286 | +0.02(+0.05%) |
Dec 07, 2011 | 41.10 | 41.16 | 40.96 | 41.16 | 19,548 | +0.17(+0.41%) |
Dec 06, 2011 | 40.80 | 41.02 | 40.80 | 40.99 | 9,218 | +0.18(+0.45%) |
Dec 05, 2011 | 40.77 | 40.88 | 40.77 | 40.80 | 9,528 | -0.01(-0.02%) |
Dec 02, 2011 | 40.80 | 40.81 | 40.62 | 40.81 | 8,470 | +0.23(+0.57%) |
Dec 01, 2011 | 40.58 | 40.76 | 40.57 | 40.58 | 24,299 | -0.08(-0.19%) |
Nov 30, 2011 | 40.70 | 40.70 | 40.65 | 40.66 | 17,805 | -0.05(-0.12%) |
Nov 29, 2011 | 40.58 | 40.70 | 40.56 | 40.70 | 5,500 | -0.03(-0.08%) |
Nov 28, 2011 | 40.69 | 40.74 | 40.50 | 40.74 | 19,145 | +0.19(+0.47%) |
Nov 25, 2011 | 40.12 | 40.61 | 40.12 | 40.55 | 12,490 | -0.03(-0.07%) |
Nov 23, 2011 | 40.70 | 40.70 | 40.58 | 40.58 | 9,346 | -0.02(-0.05%) |
Nov 22, 2011 | 40.67 | 40.77 | 40.55 | 40.60 | 26,079 | -0.06(-0.15%) |
Nov 21, 2011 | 40.66 | 40.66 | 40.54 | 40.66 | 8,518 | +0.14(+0.34%) |
Nov 18, 2011 | 40.59 | 40.63 | 40.50 | 40.52 | 7,046 | -0.13(-0.33%) |
Nov 17, 2011 | 40.64 | 40.66 | 40.52 | 40.65 | 9,038 | +0.02(+0.05%) |
Nov 16, 2011 | 40.57 | 40.64 | 40.54 | 40.63 | 11,340 | +0.04(+0.11%) |
Nov 15, 2011 | 40.56 | 40.61 | 40.46 | 40.58 | 16,323 | -0.06(-0.14%) |
Nov 14, 2011 | 40.58 | 40.67 | 40.58 | 40.64 | 10,721 | -0.03(-0.06%) |
Nov 11, 2011 | 40.67 | 40.69 | 40.49 | 40.67 | 9,914 | -0.00(-0.01%) |
Nov 10, 2011 | 40.70 | 40.71 | 40.54 | 40.67 | 8,239 | -0.04(-0.11%) |
Nov 09, 2011 | 40.64 | 40.72 | 40.56 | 40.72 | 11,428 | +0.07(+0.17%) |
Nov 08, 2011 | 40.67 | 40.70 | 40.51 | 40.65 | 14,902 | -0.01(-0.02%) |
Nov 07, 2011 | 40.59 | 40.71 | 40.59 | 40.66 | 22,895 | +0.06(+0.16%) |
Nov 04, 2011 | 40.66 | 40.66 | 40.57 | 40.59 | 22,461 | +0.12(+0.30%) |
Nov 03, 2011 | 40.52 | 40.70 | 40.47 | 40.47 | 13,096 | -0.22(-0.53%) |
Nov 02, 2011 | 40.56 | 40.70 | 40.56 | 40.69 | 13,581 | -0.06(-0.14%) |
Nov 01, 2011 | 40.30 | 40.74 | 40.30 | 40.74 | 30,571 | +0.20(+0.50%) |
Oct 31, 2011 | 40.65 | 40.65 | 39.70 | 40.54 | 34,079 | +0.15(+0.37%) |
Oct 28, 2011 | 40.22 | 40.39 | 40.22 | 40.39 | 20,083 | +0.01(+0.03%) |
Oct 27, 2011 | 40.48 | 40.49 | 40.30 | 40.38 | 14,130 | -0.12(-0.29%) |
Oct 26, 2011 | 40.34 | 40.54 | 40.34 | 40.50 | 17,518 | +0.02(+0.06%) |
Oct 25, 2011 | 40.38 | 40.52 | 40.15 | 40.48 | 37,117 | +0.10(+0.25%) |
Oct 24, 2011 | 40.10 | 40.49 | 40.01 | 40.38 | 61,989 | +0.22(+0.54%) |
Oct 21, 2011 | 40.36 | 40.38 | 40.16 | 40.16 | 7,915 | -0.23(-0.57%) |
Oct 20, 2011 | 40.38 | 40.39 | 40.38 | 40.39 | 994 | +0.00(+0.00%) |
Oct 19, 2011 | 40.36 | 40.49 | 40.13 | 40.39 | 29,342 | +0.13(+0.33%) |
Oct 18, 2011 | 39.88 | 40.32 | 39.88 | 40.26 | 14,929 | +0.29(+0.71%) |
Oct 17, 2011 | 39.80 | 39.97 | 39.80 | 39.97 | 1,406 | -0.09(-0.21%) |
Oct 14, 2011 | 40.22 | 40.22 | 39.94 | 40.06 | 11,646 | +0.04(+0.11%) |
Oct 13, 2011 | 39.98 | 40.18 | 39.97 | 40.01 | 25,734 | -0.20(-0.49%) |
Oct 12, 2011 | 40.25 | 40.25 | 40.17 | 40.21 | 9,955 | +0.13(+0.32%) |
Oct 11, 2011 | 40.32 | 40.32 | 40.08 | 40.08 | 3,575 | -0.01(-0.01%) |
Oct 10, 2011 | 40.17 | 40.32 | 39.93 | 40.08 | 11,399 | +0.10(+0.25%) |
Oct 07, 2011 | 40.60 | 40.60 | 39.90 | 39.98 | 20,905 | -0.46(-1.14%) |
Oct 06, 2011 | 40.13 | 40.45 | 40.08 | 40.45 | 13,337 | +0.08(+0.19%) |
Oct 05, 2011 | 40.07 | 40.56 | 40.07 | 40.37 | 14,238 | -0.00(-0.00%) |
Oct 04, 2011 | 40.62 | 40.89 | 40.36 | 40.37 | 29,761 | -0.26(-0.65%) |