Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.43 | 42.52 | 41.02 | 41.23 | 71,887 | +0.08(+0.20%) |
Dec 29, 2011 | 40.60 | 41.54 | 40.57 | 41.15 | 59,951 | +0.69(+1.70%) |
Dec 28, 2011 | 42.17 | 42.51 | 40.26 | 40.46 | 73,969 | -1.74(-4.13%) |
Dec 27, 2011 | 41.74 | 42.57 | 41.66 | 42.20 | 36,119 | +0.24(+0.58%) |
Dec 23, 2011 | 42.32 | 42.36 | 41.50 | 41.96 | 59,599 | +0.60(+1.44%) |
Dec 21, 2011 | 41.40 | 41.55 | 39.97 | 41.37 | 69,152 | +0.06(+0.15%) |
Dec 20, 2011 | 39.09 | 41.62 | 38.96 | 41.31 | 121,203 | +3.41(+9.01%) |
Dec 19, 2011 | 39.46 | 39.82 | 37.70 | 37.89 | 132,666 | -1.29(-3.30%) |
Dec 16, 2011 | 39.27 | 40.75 | 37.91 | 39.18 | 720,762 | +0.42(+1.07%) |
Dec 15, 2011 | 39.86 | 39.89 | 38.30 | 38.77 | 158,220 | -0.19(-0.48%) |
Dec 14, 2011 | 39.41 | 40.54 | 38.51 | 38.96 | 193,156 | -1.09(-2.73%) |
Dec 13, 2011 | 43.37 | 43.53 | 39.67 | 40.05 | 257,032 | -2.87(-6.69%) |
Dec 12, 2011 | 43.26 | 43.26 | 42.19 | 42.92 | 138,457 | -1.42(-3.20%) |
Dec 09, 2011 | 43.45 | 45.25 | 42.34 | 44.34 | 131,738 | +1.23(+2.86%) |
Dec 08, 2011 | 43.74 | 44.28 | 42.65 | 43.11 | 142,473 | -1.17(-2.64%) |
Dec 07, 2011 | 43.96 | 44.59 | 42.64 | 44.28 | 82,660 | +0.00(+0.00%) |
Dec 06, 2011 | 43.93 | 45.26 | 42.73 | 44.28 | 100,718 | +0.54(+1.24%) |
Dec 05, 2011 | 44.93 | 44.93 | 43.28 | 43.74 | 161,759 | +0.05(+0.10%) |
Dec 02, 2011 | 45.13 | 45.28 | 43.56 | 43.69 | 165,246 | -0.69(-1.55%) |
Dec 01, 2011 | 45.04 | 45.48 | 43.61 | 44.38 | 222,866 | -0.90(-1.98%) |
Nov 30, 2011 | 44.76 | 46.95 | 43.51 | 45.28 | 299,735 | +2.89(+6.82%) |
Nov 29, 2011 | 42.73 | 43.16 | 41.92 | 42.39 | 64,207 | -0.38(-0.88%) |
Nov 28, 2011 | 41.73 | 42.87 | 41.18 | 42.76 | 148,946 | +2.28(+5.63%) |
Nov 25, 2011 | 41.72 | 42.61 | 40.30 | 40.48 | 46,468 | -1.55(-3.69%) |
Nov 23, 2011 | 43.73 | 44.00 | 41.69 | 42.03 | 183,328 | -2.12(-4.80%) |
Nov 22, 2011 | 43.17 | 45.08 | 43.15 | 44.15 | 166,222 | +1.11(+2.57%) |
Nov 21, 2011 | 42.25 | 43.85 | 42.02 | 43.05 | 301,155 | +1.02(+2.43%) |
Nov 18, 2011 | 40.58 | 42.50 | 39.97 | 42.03 | 285,894 | +0.84(+2.05%) |
Nov 17, 2011 | 40.10 | 41.43 | 39.11 | 41.18 | 261,890 | +1.06(+2.64%) |
Nov 16, 2011 | 41.76 | 42.55 | 39.93 | 40.12 | 104,515 | -2.39(-5.63%) |
Nov 15, 2011 | 41.27 | 42.99 | 40.98 | 42.51 | 88,627 | +0.77(+1.84%) |
Nov 14, 2011 | 41.54 | 42.36 | 41.31 | 41.75 | 78,246 | -0.32(-0.77%) |
Nov 11, 2011 | 40.85 | 43.51 | 40.85 | 42.07 | 98,133 | +1.84(+4.58%) |
Nov 10, 2011 | 40.66 | 41.18 | 38.93 | 40.23 | 63,242 | +0.67(+1.69%) |
Nov 09, 2011 | 41.97 | 42.88 | 38.96 | 39.56 | 134,160 | -3.99(-9.17%) |
Nov 08, 2011 | 43.76 | 44.21 | 42.57 | 43.55 | 80,979 | +0.33(+0.77%) |
Nov 07, 2011 | 43.64 | 44.16 | 42.09 | 43.22 | 89,002 | -0.59(-1.36%) |
Nov 04, 2011 | 43.52 | 44.23 | 42.17 | 43.82 | 80,147 | -0.38(-0.85%) |
Nov 03, 2011 | 43.67 | 44.49 | 42.33 | 44.19 | 172,307 | +1.17(+2.73%) |
Nov 02, 2011 | 43.53 | 44.09 | 41.60 | 43.02 | 175,399 | +0.44(+1.04%) |
Nov 01, 2011 | 41.81 | 43.09 | 40.16 | 42.57 | 190,810 | -1.42(-3.23%) |
Oct 31, 2011 | 48.49 | 48.49 | 43.83 | 44.00 | 177,130 | -3.90(-8.14%) |
Oct 28, 2011 | 47.15 | 48.69 | 46.67 | 47.89 | 132,821 | +0.53(+1.13%) |
Oct 27, 2011 | 44.67 | 48.89 | 42.60 | 47.36 | 293,500 | +4.83(+11.35%) |
Oct 26, 2011 | 43.23 | 43.23 | 39.75 | 42.53 | 116,780 | +0.50(+1.20%) |
Oct 25, 2011 | 45.15 | 45.15 | 41.62 | 42.03 | 141,424 | -3.49(-7.67%) |
Oct 24, 2011 | 44.52 | 45.98 | 43.80 | 45.52 | 143,739 | +2.05(+4.71%) |
Oct 21, 2011 | 41.47 | 43.60 | 41.00 | 43.47 | 176,693 | +3.00(+7.42%) |
Oct 20, 2011 | 39.80 | 40.87 | 39.38 | 40.47 | 114,263 | +0.42(+1.05%) |
Oct 19, 2011 | 42.12 | 42.43 | 39.38 | 40.05 | 104,931 | -2.32(-5.47%) |
Oct 18, 2011 | 39.58 | 43.03 | 38.80 | 42.36 | 151,021 | +2.86(+7.24%) |
Oct 17, 2011 | 41.57 | 41.57 | 39.13 | 39.51 | 82,787 | -2.23(-5.34%) |
Oct 14, 2011 | 41.35 | 41.97 | 40.67 | 41.73 | 96,403 | +1.24(+3.07%) |
Oct 13, 2011 | 40.78 | 41.00 | 39.34 | 40.49 | 84,096 | -0.83(-2.02%) |
Oct 12, 2011 | 40.48 | 42.23 | 40.30 | 41.33 | 151,346 | +1.20(+3.00%) |
Oct 11, 2011 | 39.06 | 41.06 | 38.86 | 40.12 | 176,782 | +0.58(+1.46%) |
Oct 10, 2011 | 38.59 | 39.55 | 38.23 | 39.54 | 92,376 | +1.93(+5.12%) |
Oct 07, 2011 | 37.61 | 38.76 | 36.86 | 37.62 | 273,377 | +0.23(+0.62%) |
Oct 06, 2011 | 35.85 | 37.51 | 34.50 | 37.38 | 206,731 | +1.92(+5.41%) |
Oct 05, 2011 | 33.39 | 37.16 | 33.11 | 35.47 | 227,418 | +2.44(+7.40%) |
Oct 04, 2011 | 29.49 | 33.19 | 28.37 | 33.02 | 161,260 | +3.01(+10.03%) |