Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.22 | 46.24 | 46.00 | 46.00 | 376,937 | -0.22(-0.47%) |
Dec 29, 2011 | 45.88 | 46.24 | 45.84 | 46.22 | 262,925 | +0.47(+1.02%) |
Dec 28, 2011 | 46.34 | 46.34 | 45.69 | 45.75 | 400,310 | -0.58(-1.25%) |
Dec 27, 2011 | 46.25 | 46.45 | 46.19 | 46.33 | 276,174 | +0.06(+0.14%) |
Dec 23, 2011 | 46.05 | 46.30 | 45.96 | 46.27 | 516,601 | +0.77(+1.69%) |
Dec 21, 2011 | 45.39 | 45.53 | 44.97 | 45.50 | 200,196 | +0.10(+0.23%) |
Dec 20, 2011 | 44.76 | 45.47 | 44.76 | 45.39 | 357,462 | +1.30(+2.95%) |
Dec 19, 2011 | 44.71 | 44.84 | 43.99 | 44.09 | 281,380 | -0.47(-1.06%) |
Dec 16, 2011 | 44.76 | 45.05 | 44.46 | 44.56 | 651,782 | +0.10(+0.23%) |
Dec 15, 2011 | 44.78 | 44.79 | 44.39 | 44.46 | 495,978 | +0.17(+0.38%) |
Dec 14, 2011 | 44.59 | 44.75 | 44.19 | 44.29 | 438,843 | -0.50(-1.12%) |
Dec 13, 2011 | 45.48 | 45.74 | 44.58 | 44.80 | 253,265 | -0.47(-1.04%) |
Dec 12, 2011 | 45.50 | 45.52 | 44.88 | 45.27 | 246,172 | -0.66(-1.44%) |
Dec 09, 2011 | 45.35 | 46.03 | 45.32 | 45.93 | 261,167 | +0.79(+1.75%) |
Dec 08, 2011 | 45.86 | 45.98 | 45.05 | 45.14 | 247,496 | -0.99(-2.15%) |
Dec 07, 2011 | 45.86 | 46.35 | 45.55 | 46.13 | 745,813 | +0.09(+0.19%) |
Dec 06, 2011 | 46.00 | 46.32 | 45.87 | 46.04 | 224,933 | +0.05(+0.10%) |
Dec 05, 2011 | 46.26 | 46.37 | 45.76 | 45.99 | 286,840 | +0.41(+0.91%) |
Dec 02, 2011 | 45.99 | 46.12 | 45.52 | 45.58 | 258,641 | +0.06(+0.12%) |
Dec 01, 2011 | 45.48 | 45.80 | 45.40 | 45.52 | 186,051 | -0.05(-0.11%) |
Nov 30, 2011 | 45.00 | 45.63 | 44.92 | 45.57 | 239,146 | +1.83(+4.18%) |
Nov 29, 2011 | 43.75 | 44.03 | 43.59 | 43.74 | 224,458 | +0.13(+0.29%) |
Nov 28, 2011 | 43.59 | 43.79 | 43.32 | 43.61 | 399,645 | +1.20(+2.82%) |
Nov 25, 2011 | 42.34 | 42.88 | 42.34 | 42.42 | 174,429 | -0.08(-0.19%) |
Nov 23, 2011 | 43.06 | 43.06 | 42.50 | 42.50 | 318,960 | -0.95(-2.18%) |
Nov 22, 2011 | 43.53 | 43.76 | 43.22 | 43.45 | 239,303 | -0.20(-0.46%) |
Nov 21, 2011 | 43.78 | 43.85 | 43.25 | 43.65 | 248,850 | -0.81(-1.83%) |
Nov 18, 2011 | 44.68 | 44.72 | 44.29 | 44.46 | 183,252 | -0.06(-0.13%) |
Nov 17, 2011 | 45.17 | 45.25 | 44.24 | 44.52 | 270,166 | -0.74(-1.64%) |
Nov 16, 2011 | 45.55 | 46.07 | 45.21 | 45.26 | 256,400 | -0.72(-1.56%) |
Nov 15, 2011 | 45.59 | 46.21 | 45.47 | 45.98 | 286,183 | +0.22(+0.49%) |
Nov 14, 2011 | 46.02 | 46.06 | 45.56 | 45.75 | 206,924 | -0.40(-0.86%) |
Nov 11, 2011 | 45.85 | 46.27 | 45.83 | 46.15 | 197,462 | +0.87(+1.92%) |
Nov 10, 2011 | 45.51 | 45.51 | 44.87 | 45.28 | 288,340 | +0.36(+0.80%) |
Nov 09, 2011 | 45.55 | 45.74 | 44.82 | 44.92 | 378,317 | -1.73(-3.71%) |
Nov 08, 2011 | 46.31 | 46.70 | 45.86 | 46.66 | 383,763 | +0.57(+1.23%) |
Nov 07, 2011 | 45.79 | 46.10 | 45.35 | 46.09 | 292,679 | +0.27(+0.59%) |
Nov 04, 2011 | 45.67 | 45.88 | 45.23 | 45.82 | 569,075 | -0.24(-0.52%) |
Nov 03, 2011 | 45.72 | 46.14 | 45.08 | 46.06 | 287,999 | +0.85(+1.87%) |
Nov 02, 2011 | 45.10 | 45.38 | 44.82 | 45.21 | 392,210 | +0.71(+1.60%) |
Nov 01, 2011 | 44.49 | 45.01 | 44.31 | 44.50 | 642,095 | -1.27(-2.77%) |
Oct 31, 2011 | 46.39 | 46.40 | 45.75 | 45.77 | 599,638 | -1.13(-2.40%) |
Oct 28, 2011 | 46.67 | 46.99 | 46.63 | 46.90 | 348,637 | +0.01(+0.01%) |
Oct 27, 2011 | 46.55 | 47.19 | 46.16 | 46.89 | 436,703 | +1.55(+3.42%) |
Oct 26, 2011 | 45.38 | 45.48 | 44.57 | 45.34 | 382,455 | +0.46(+1.03%) |
Oct 25, 2011 | 45.61 | 45.61 | 44.80 | 44.88 | 455,063 | -0.93(-2.02%) |
Oct 24, 2011 | 45.23 | 45.90 | 45.21 | 45.80 | 387,853 | +0.65(+1.45%) |
Oct 21, 2011 | 44.86 | 45.22 | 44.72 | 45.15 | 345,701 | +0.85(+1.93%) |
Oct 20, 2011 | 44.23 | 44.43 | 43.65 | 44.29 | 283,133 | +0.21(+0.47%) |
Oct 19, 2011 | 44.63 | 44.85 | 43.99 | 44.09 | 311,037 | -0.63(-1.41%) |
Oct 18, 2011 | 43.77 | 45.00 | 43.44 | 44.72 | 323,677 | +0.89(+2.04%) |
Oct 17, 2011 | 44.48 | 44.48 | 43.70 | 43.82 | 256,289 | -0.85(-1.91%) |
Oct 14, 2011 | 44.48 | 44.68 | 44.21 | 44.68 | 233,050 | +0.78(+1.78%) |
Oct 13, 2011 | 43.73 | 44.05 | 43.40 | 43.90 | 246,619 | -0.08(-0.18%) |
Oct 12, 2011 | 43.93 | 44.47 | 43.86 | 43.97 | 645,286 | +0.42(+0.97%) |
Oct 11, 2011 | 43.26 | 43.73 | 43.26 | 43.55 | 387,700 | -0.01(-0.02%) |
Oct 10, 2011 | 42.86 | 43.56 | 42.86 | 43.56 | 320,808 | +1.42(+3.37%) |
Oct 07, 2011 | 42.71 | 42.72 | 41.94 | 42.14 | 682,182 | -0.32(-0.75%) |
Oct 06, 2011 | 42.11 | 42.51 | 41.98 | 42.46 | 772,684 | +0.81(+1.95%) |
Oct 05, 2011 | 40.99 | 41.76 | 40.59 | 41.64 | 513,720 | +0.84(+2.05%) |
Oct 04, 2011 | 39.38 | 40.96 | 39.04 | 40.81 | 797,049 | +0.88(+2.20%) |