Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.81 | 41.50 | 40.76 | 40.95 | 376,272 | -0.56(-1.34%) |
Dec 29, 2011 | 41.30 | 41.73 | 41.13 | 41.50 | 312,046 | +0.28(+0.68%) |
Dec 28, 2011 | 42.05 | 42.14 | 40.93 | 41.23 | 308,203 | -0.95(-2.26%) |
Dec 27, 2011 | 41.93 | 42.70 | 41.85 | 42.18 | 359,664 | +0.18(+0.44%) |
Dec 23, 2011 | 42.00 | 42.21 | 41.66 | 42.00 | 150,212 | +0.56(+1.34%) |
Dec 21, 2011 | 41.38 | 41.99 | 40.45 | 41.44 | 274,979 | -0.14(-0.34%) |
Dec 20, 2011 | 40.07 | 41.81 | 40.07 | 41.58 | 480,907 | +2.38(+6.07%) |
Dec 19, 2011 | 41.07 | 41.24 | 39.00 | 39.21 | 393,567 | -1.60(-3.92%) |
Dec 16, 2011 | 39.98 | 41.22 | 39.74 | 40.80 | 864,767 | +1.16(+2.93%) |
Dec 15, 2011 | 38.73 | 39.84 | 38.36 | 39.64 | 773,257 | +1.61(+4.22%) |
Dec 14, 2011 | 38.21 | 38.83 | 37.53 | 38.04 | 691,528 | -0.40(-1.03%) |
Dec 13, 2011 | 41.03 | 41.24 | 38.20 | 38.43 | 528,304 | -2.06(-5.09%) |
Dec 12, 2011 | 41.83 | 41.83 | 39.79 | 40.49 | 537,606 | -1.40(-3.34%) |
Dec 09, 2011 | 40.28 | 42.04 | 40.28 | 41.89 | 415,588 | +1.64(+4.07%) |
Dec 08, 2011 | 41.25 | 41.66 | 40.03 | 40.26 | 366,768 | -1.54(-3.69%) |
Dec 07, 2011 | 41.67 | 42.01 | 40.86 | 41.80 | 380,877 | -0.36(-0.85%) |
Dec 06, 2011 | 41.94 | 42.67 | 41.24 | 42.16 | 463,169 | +0.13(+0.30%) |
Dec 05, 2011 | 43.13 | 43.13 | 41.59 | 42.03 | 569,513 | +0.04(+0.09%) |
Dec 02, 2011 | 43.89 | 44.18 | 41.82 | 41.99 | 462,628 | -1.11(-2.58%) |
Dec 01, 2011 | 43.06 | 43.92 | 42.52 | 43.10 | 500,935 | +0.04(+0.09%) |
Nov 30, 2011 | 41.23 | 43.09 | 41.22 | 43.06 | 782,177 | +3.88(+9.91%) |
Nov 29, 2011 | 39.03 | 39.85 | 38.49 | 39.18 | 433,943 | -0.01(-0.02%) |
Nov 28, 2011 | 38.86 | 39.41 | 38.53 | 39.19 | 581,985 | +1.93(+5.19%) |
Nov 25, 2011 | 37.26 | 37.88 | 37.03 | 37.26 | 213,430 | -0.18(-0.49%) |
Nov 23, 2011 | 38.63 | 38.97 | 37.33 | 37.44 | 712,461 | -1.85(-4.72%) |
Nov 22, 2011 | 39.31 | 39.93 | 38.81 | 39.29 | 332,833 | -0.28(-0.70%) |
Nov 21, 2011 | 40.17 | 40.17 | 38.98 | 39.57 | 628,172 | -1.65(-3.99%) |
Nov 18, 2011 | 41.69 | 41.94 | 40.96 | 41.22 | 420,967 | -0.14(-0.33%) |
Nov 17, 2011 | 42.26 | 42.83 | 40.99 | 41.35 | 662,767 | -0.83(-1.96%) |
Nov 16, 2011 | 42.15 | 43.17 | 41.97 | 42.18 | 727,262 | -0.73(-1.71%) |
Nov 15, 2011 | 42.42 | 43.27 | 41.69 | 42.91 | 675,593 | +0.21(+0.48%) |
Nov 14, 2011 | 42.90 | 43.54 | 42.34 | 42.70 | 461,508 | -0.60(-1.38%) |
Nov 11, 2011 | 43.01 | 43.91 | 42.75 | 43.30 | 540,841 | +1.04(+2.47%) |
Nov 10, 2011 | 42.78 | 42.94 | 41.19 | 42.26 | 597,697 | +0.60(+1.43%) |
Nov 09, 2011 | 43.06 | 43.47 | 41.41 | 41.66 | 673,393 | -3.04(-6.80%) |
Nov 08, 2011 | 44.99 | 45.27 | 43.97 | 44.70 | 673,344 | +0.03(+0.07%) |
Nov 07, 2011 | 45.61 | 46.07 | 43.71 | 44.67 | 615,880 | -0.77(-1.70%) |
Nov 04, 2011 | 45.53 | 45.97 | 44.18 | 45.44 | 690,682 | -0.63(-1.36%) |
Nov 03, 2011 | 45.62 | 46.96 | 44.66 | 46.07 | 850,560 | +1.20(+2.68%) |
Nov 02, 2011 | 44.48 | 45.06 | 42.90 | 44.87 | 940,961 | +1.30(+2.99%) |
Nov 01, 2011 | 42.47 | 44.57 | 42.28 | 43.56 | 951,278 | -1.55(-3.44%) |
Oct 31, 2011 | 46.71 | 46.75 | 45.08 | 45.12 | 775,486 | -2.23(-4.72%) |
Oct 28, 2011 | 45.23 | 47.56 | 45.23 | 47.35 | 797,270 | +0.60(+1.28%) |
Oct 27, 2011 | 44.78 | 47.72 | 44.78 | 46.75 | 1,307,755 | +3.71(+8.61%) |
Oct 26, 2011 | 42.84 | 43.50 | 41.56 | 43.05 | 932,511 | +1.09(+2.60%) |
Oct 25, 2011 | 41.69 | 43.34 | 40.44 | 41.96 | 1,104,524 | +0.16(+0.38%) |
Oct 24, 2011 | 39.61 | 41.99 | 39.61 | 41.80 | 810,888 | +2.44(+6.20%) |
Oct 21, 2011 | 37.37 | 39.56 | 37.37 | 39.36 | 509,367 | +2.10(+5.64%) |
Oct 20, 2011 | 37.88 | 38.22 | 36.52 | 37.26 | 912,274 | -0.87(-2.29%) |
Oct 19, 2011 | 39.39 | 39.48 | 37.84 | 38.13 | 368,488 | -1.52(-3.84%) |
Oct 18, 2011 | 37.50 | 39.87 | 36.90 | 39.65 | 470,343 | +1.92(+5.08%) |
Oct 17, 2011 | 38.77 | 38.81 | 37.44 | 37.73 | 469,817 | -1.43(-3.66%) |
Oct 14, 2011 | 39.01 | 39.37 | 38.20 | 39.17 | 331,783 | +0.90(+2.36%) |
Oct 13, 2011 | 37.91 | 38.53 | 37.03 | 38.26 | 342,798 | -0.11(-0.29%) |
Oct 12, 2011 | 37.82 | 39.14 | 37.77 | 38.37 | 687,667 | +1.05(+2.80%) |
Oct 11, 2011 | 37.04 | 37.97 | 36.88 | 37.33 | 386,630 | -0.32(-0.84%) |
Oct 10, 2011 | 36.87 | 37.77 | 36.84 | 37.64 | 459,135 | +1.93(+5.41%) |
Oct 07, 2011 | 37.05 | 37.10 | 35.20 | 35.71 | 614,050 | -0.84(-2.30%) |
Oct 06, 2011 | 36.35 | 36.80 | 35.90 | 36.55 | 433,421 | +0.94(+2.65%) |
Oct 05, 2011 | 34.29 | 35.93 | 33.54 | 35.61 | 773,891 | +1.44(+4.22%) |
Oct 04, 2011 | 32.37 | 34.18 | 31.16 | 34.17 | 1,002,327 | +1.43(+4.36%) |