Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.77 | 45.81 | 45.57 | 45.57 | 1,409,061 | -0.23(-0.51%) |
Dec 29, 2011 | 45.49 | 45.83 | 45.41 | 45.81 | 433,452 | +0.46(+1.00%) |
Dec 28, 2011 | 45.87 | 45.87 | 45.28 | 45.35 | 359,216 | -0.51(-1.12%) |
Dec 27, 2011 | 45.73 | 46.04 | 45.73 | 45.86 | 1,567,649 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.89 | 45.49 | 45.88 | 242,226 | +0.80(+1.78%) |
Dec 21, 2011 | 44.94 | 45.13 | 44.58 | 45.07 | 463,491 | +0.09(+0.19%) |
Dec 20, 2011 | 44.39 | 45.06 | 44.39 | 44.99 | 749,168 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.39 | 43.62 | 43.74 | 621,344 | -0.45(-1.02%) |
Dec 16, 2011 | 44.43 | 44.61 | 44.08 | 44.19 | 700,716 | +0.09(+0.20%) |
Dec 15, 2011 | 44.41 | 44.49 | 44.05 | 44.10 | 958,125 | +0.13(+0.31%) |
Dec 14, 2011 | 44.23 | 44.42 | 43.85 | 43.97 | 4,059,790 | -0.52(-1.16%) |
Dec 13, 2011 | 45.04 | 45.23 | 44.22 | 44.49 | 911,646 | -0.25(-0.55%) |
Dec 12, 2011 | 44.94 | 44.99 | 44.38 | 44.73 | 384,350 | -0.64(-1.40%) |
Dec 09, 2011 | 44.89 | 45.49 | 44.83 | 45.37 | 527,939 | +0.69(+1.55%) |
Dec 08, 2011 | 45.31 | 45.39 | 44.54 | 44.68 | 791,952 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.75 | 44.97 | 45.59 | 4,190,798 | +0.20(+0.44%) |
Dec 06, 2011 | 45.31 | 45.67 | 45.18 | 45.39 | 711,072 | +0.06(+0.14%) |
Dec 05, 2011 | 45.46 | 45.62 | 45.05 | 45.33 | 770,166 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.36 | 44.83 | 44.84 | 611,381 | +0.02(+0.04%) |
Dec 01, 2011 | 44.78 | 44.99 | 44.61 | 44.82 | 547,108 | -0.02(-0.05%) |
Nov 30, 2011 | 44.13 | 44.88 | 44.13 | 44.84 | 954,658 | +1.80(+4.17%) |
Nov 29, 2011 | 43.03 | 43.33 | 42.90 | 43.05 | 572,713 | +0.16(+0.37%) |
Nov 28, 2011 | 42.77 | 43.03 | 42.59 | 42.89 | 583,242 | +1.17(+2.80%) |
Nov 25, 2011 | 41.71 | 42.23 | 41.71 | 41.72 | 377,536 | -0.11(-0.27%) |
Nov 23, 2011 | 42.37 | 42.37 | 41.81 | 41.83 | 549,910 | -0.87(-2.05%) |
Nov 22, 2011 | 42.77 | 43.01 | 42.49 | 42.71 | 437,466 | -0.15(-0.35%) |
Nov 21, 2011 | 43.05 | 43.14 | 42.53 | 42.86 | 741,986 | -0.87(-1.98%) |
Nov 18, 2011 | 43.90 | 43.99 | 43.56 | 43.72 | 400,221 | -0.06(-0.13%) |
Nov 17, 2011 | 44.29 | 44.46 | 43.46 | 43.78 | 620,376 | -0.61(-1.38%) |
Nov 16, 2011 | 44.68 | 45.17 | 44.31 | 44.39 | 439,025 | -0.69(-1.53%) |
Nov 15, 2011 | 44.73 | 45.32 | 44.65 | 45.08 | 497,933 | +0.21(+0.46%) |
Nov 14, 2011 | 45.11 | 45.15 | 44.68 | 44.88 | 587,420 | -0.41(-0.89%) |
Nov 11, 2011 | 44.95 | 45.38 | 44.95 | 45.28 | 462,951 | +0.82(+1.84%) |
Nov 10, 2011 | 44.65 | 44.69 | 44.04 | 44.46 | 571,108 | +0.37(+0.83%) |
Nov 09, 2011 | 44.74 | 44.86 | 43.96 | 44.10 | 868,297 | -1.56(-3.41%) |
Nov 08, 2011 | 45.31 | 45.73 | 44.98 | 45.65 | 574,882 | +0.59(+1.30%) |
Nov 07, 2011 | 44.74 | 45.13 | 44.37 | 45.07 | 369,947 | +0.32(+0.71%) |
Nov 04, 2011 | 44.74 | 44.84 | 44.32 | 44.75 | 722,403 | -0.34(-0.76%) |
Nov 03, 2011 | 44.79 | 45.18 | 44.23 | 45.09 | 1,028,113 | +0.83(+1.87%) |
Nov 02, 2011 | 44.28 | 44.42 | 43.90 | 44.26 | 881,186 | +0.61(+1.40%) |
Nov 01, 2011 | 43.64 | 44.17 | 43.51 | 43.65 | 1,112,265 | -1.18(-2.64%) |
Oct 31, 2011 | 45.47 | 45.49 | 44.84 | 44.84 | 1,023,677 | -1.12(-2.44%) |
Oct 28, 2011 | 45.78 | 46.03 | 45.68 | 45.96 | 676,053 | +0.00(+0.00%) |
Oct 27, 2011 | 45.65 | 46.23 | 45.30 | 45.96 | 690,960 | +1.43(+3.21%) |
Oct 26, 2011 | 44.55 | 44.66 | 43.83 | 44.53 | 962,997 | +0.40(+0.90%) |
Oct 25, 2011 | 44.69 | 44.77 | 44.02 | 44.13 | 4,463,263 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.02 | 44.49 | 44.92 | 853,945 | +0.46(+1.04%) |
Oct 21, 2011 | 44.22 | 44.53 | 44.07 | 44.46 | 594,913 | +0.70(+1.60%) |
Oct 20, 2011 | 43.72 | 43.93 | 43.17 | 43.76 | 826,573 | +0.19(+0.44%) |
Oct 19, 2011 | 44.07 | 44.26 | 43.44 | 43.57 | 715,174 | -0.52(-1.19%) |
Oct 18, 2011 | 43.33 | 44.45 | 43.02 | 44.10 | 824,046 | +0.79(+1.82%) |
Oct 17, 2011 | 43.93 | 43.93 | 43.22 | 43.31 | 345,493 | -0.81(-1.84%) |
Oct 14, 2011 | 43.92 | 44.14 | 43.69 | 44.12 | 532,964 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.51 | 42.96 | 43.36 | 806,636 | -0.13(-0.29%) |
Oct 12, 2011 | 43.41 | 43.95 | 43.35 | 43.49 | 1,446,675 | +0.39(+0.90%) |
Oct 11, 2011 | 42.85 | 43.23 | 42.79 | 43.10 | 479,565 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.03 | 42.36 | 43.03 | 648,872 | +1.32(+3.16%) |
Oct 07, 2011 | 42.10 | 42.16 | 41.47 | 41.71 | 1,059,958 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.95 | 41.44 | 41.91 | 1,484,947 | +0.69(+1.68%) |
Oct 05, 2011 | 40.60 | 41.32 | 40.26 | 41.22 | 2,494,821 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.51 | 2,970,247 | +0.73(+1.84%) |