Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.80 | 40.80 | 40.32 | 40.58 | 389,609 | -0.22(-0.54%) |
Dec 29, 2011 | 40.69 | 40.98 | 40.00 | 40.80 | 739,426 | +0.29(+0.72%) |
Dec 28, 2011 | 41.50 | 42.00 | 40.00 | 40.51 | 589,549 | -0.69(-1.67%) |
Dec 27, 2011 | 40.48 | 41.38 | 39.85 | 41.20 | 732,345 | +1.40(+3.52%) |
Dec 23, 2011 | 39.17 | 40.13 | 39.17 | 39.80 | 578,174 | -0.02(-0.05%) |
Dec 21, 2011 | 39.91 | 39.91 | 39.15 | 39.82 | 443,437 | +0.11(+0.28%) |
Dec 20, 2011 | 39.51 | 40.00 | 39.40 | 39.71 | 852,798 | +0.34(+0.86%) |
Dec 19, 2011 | 38.99 | 39.62 | 38.83 | 39.37 | 593,441 | +0.53(+1.36%) |
Dec 16, 2011 | 38.55 | 39.26 | 38.40 | 38.84 | 704,886 | +0.50(+1.30%) |
Dec 15, 2011 | 37.54 | 38.49 | 37.25 | 38.34 | 402,650 | +1.16(+3.12%) |
Dec 14, 2011 | 38.00 | 38.44 | 37.05 | 37.18 | 650,849 | -0.59(-1.56%) |
Dec 13, 2011 | 38.09 | 38.35 | 37.50 | 37.77 | 534,414 | -0.21(-0.55%) |
Dec 12, 2011 | 38.37 | 38.37 | 37.34 | 37.98 | 474,020 | -0.61(-1.58%) |
Dec 09, 2011 | 37.80 | 38.61 | 37.52 | 38.59 | 573,762 | +0.80(+2.12%) |
Dec 08, 2011 | 38.05 | 38.20 | 37.40 | 37.79 | 620,964 | -0.26(-0.68%) |
Dec 07, 2011 | 38.10 | 38.25 | 37.64 | 38.05 | 536,215 | +0.10(+0.26%) |
Dec 06, 2011 | 37.79 | 38.22 | 37.56 | 37.95 | 787,333 | +0.32(+0.85%) |
Dec 05, 2011 | 36.86 | 37.95 | 36.86 | 37.63 | 917,359 | +1.20(+3.29%) |
Dec 02, 2011 | 36.60 | 36.91 | 34.52 | 36.43 | 585,592 | +0.12(+0.33%) |
Dec 01, 2011 | 35.37 | 36.91 | 34.98 | 36.31 | 789,359 | +1.02(+2.89%) |
Nov 30, 2011 | 35.22 | 35.48 | 34.52 | 35.29 | 1,909,116 | +0.65(+1.88%) |
Nov 29, 2011 | 35.05 | 35.33 | 34.36 | 34.64 | 1,125,665 | -0.40(-1.14%) |
Nov 28, 2011 | 35.88 | 36.45 | 34.29 | 35.04 | 642,683 | +0.08(+0.23%) |
Nov 25, 2011 | 35.02 | 35.30 | 34.80 | 34.96 | 73,055 | +0.10(+0.29%) |
Nov 23, 2011 | 35.62 | 35.79 | 34.74 | 34.86 | 622,868 | -0.76(-2.13%) |
Nov 22, 2011 | 36.36 | 36.46 | 35.22 | 35.62 | 888,009 | -0.87(-2.38%) |
Nov 21, 2011 | 37.35 | 37.51 | 36.10 | 36.49 | 408,061 | -1.07(-2.85%) |
Nov 18, 2011 | 37.84 | 38.15 | 37.18 | 37.56 | 335,561 | +0.00(+0.00%) |
Nov 17, 2011 | 37.38 | 37.92 | 36.88 | 37.56 | 425,762 | +0.18(+0.48%) |
Nov 16, 2011 | 37.85 | 37.91 | 37.16 | 37.38 | 328,357 | -0.57(-1.50%) |
Nov 15, 2011 | 37.75 | 38.10 | 37.13 | 37.95 | 345,116 | +0.33(+0.88%) |
Nov 14, 2011 | 38.10 | 38.18 | 37.40 | 37.62 | 259,316 | -0.18(-0.48%) |
Nov 11, 2011 | 38.02 | 38.09 | 37.67 | 37.80 | 308,942 | -0.07(-0.18%) |
Nov 10, 2011 | 37.51 | 38.08 | 36.88 | 37.87 | 521,581 | +0.83(+2.24%) |
Nov 09, 2011 | 38.34 | 38.44 | 37.03 | 37.04 | 368,262 | -1.65(-4.26%) |
Nov 08, 2011 | 38.50 | 38.84 | 37.78 | 38.69 | 540,551 | +0.39(+1.02%) |
Nov 07, 2011 | 37.30 | 38.38 | 37.05 | 38.30 | 415,084 | +0.72(+1.92%) |
Nov 04, 2011 | 36.78 | 37.58 | 36.31 | 37.58 | 346,989 | +0.47(+1.27%) |
Nov 03, 2011 | 36.27 | 37.50 | 36.07 | 37.11 | 462,526 | +0.77(+2.12%) |
Nov 02, 2011 | 37.90 | 38.05 | 36.24 | 36.34 | 500,508 | -0.73(-1.97%) |
Nov 01, 2011 | 37.76 | 37.76 | 36.80 | 37.07 | 503,332 | -1.18(-3.08%) |
Oct 31, 2011 | 38.58 | 38.73 | 37.71 | 38.25 | 699,090 | -0.33(-0.86%) |
Oct 28, 2011 | 38.31 | 38.86 | 38.00 | 38.58 | 1,098,717 | +0.06(+0.16%) |
Oct 27, 2011 | 39.30 | 39.34 | 38.35 | 38.52 | 1,290,708 | -0.05(-0.13%) |
Oct 26, 2011 | 38.24 | 38.92 | 37.82 | 38.57 | 1,217,705 | +1.09(+2.91%) |
Oct 25, 2011 | 37.75 | 38.34 | 37.00 | 37.48 | 805,627 | -0.14(-0.37%) |
Oct 24, 2011 | 36.77 | 37.64 | 36.57 | 37.62 | 558,644 | +0.98(+2.67%) |
Oct 21, 2011 | 36.74 | 36.74 | 36.30 | 36.64 | 825,461 | +0.33(+0.91%) |
Oct 20, 2011 | 36.67 | 36.68 | 35.84 | 36.31 | 315,200 | -0.05(-0.14%) |
Oct 19, 2011 | 36.48 | 36.85 | 36.17 | 36.36 | 546,087 | -0.03(-0.08%) |
Oct 18, 2011 | 36.66 | 36.80 | 35.80 | 36.39 | 788,755 | +0.04(+0.11%) |
Oct 17, 2011 | 35.52 | 36.49 | 35.52 | 36.35 | 852,415 | +0.64(+1.79%) |
Oct 14, 2011 | 35.44 | 35.80 | 34.89 | 35.71 | 568,891 | +0.76(+2.17%) |
Oct 13, 2011 | 35.68 | 35.68 | 33.88 | 34.95 | 1,258,545 | -0.79(-2.21%) |
Oct 12, 2011 | 36.46 | 36.46 | 35.50 | 35.74 | 982,801 | -0.27(-0.75%) |
Oct 11, 2011 | 34.95 | 36.20 | 34.59 | 36.01 | 782,659 | +1.02(+2.92%) |
Oct 10, 2011 | 34.65 | 35.12 | 34.40 | 34.99 | 616,490 | +0.75(+2.19%) |
Oct 07, 2011 | 34.93 | 35.45 | 34.11 | 34.24 | 1,279,279 | -0.50(-1.44%) |
Oct 06, 2011 | 34.21 | 34.81 | 34.19 | 34.74 | 1,389,384 | +1.75(+5.30%) |
Oct 05, 2011 | 32.20 | 33.46 | 31.25 | 32.99 | 744,263 | +0.92(+2.87%) |
Oct 04, 2011 | 32.55 | 32.76 | 30.78 | 32.07 | 1,306,077 | -0.96(-2.91%) |