Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.73 | 41.99 | 41.50 | 41.98 | 41,185 | +0.48(+1.16%) |
Dec 29, 2011 | 41.68 | 41.79 | 41.27 | 41.50 | 85,864 | -0.12(-0.29%) |
Dec 28, 2011 | 41.21 | 41.88 | 41.08 | 41.62 | 139,161 | +0.45(+1.09%) |
Dec 27, 2011 | 40.27 | 41.30 | 40.16 | 41.17 | 74,054 | +0.76(+1.88%) |
Dec 23, 2011 | 40.41 | 40.48 | 40.09 | 40.41 | 47,021 | +0.10(+0.25%) |
Dec 21, 2011 | 39.63 | 40.45 | 39.50 | 40.31 | 46,406 | +0.46(+1.15%) |
Dec 20, 2011 | 39.78 | 39.89 | 39.42 | 39.85 | 77,022 | +0.59(+1.50%) |
Dec 19, 2011 | 38.88 | 39.52 | 38.88 | 39.26 | 58,279 | +0.95(+2.48%) |
Dec 16, 2011 | 38.01 | 38.57 | 37.99 | 38.31 | 30,415 | +0.37(+0.98%) |
Dec 15, 2011 | 38.08 | 38.20 | 37.80 | 37.94 | 58,308 | -0.07(-0.18%) |
Dec 14, 2011 | 38.80 | 38.80 | 38.01 | 38.01 | 53,113 | -0.88(-2.26%) |
Dec 13, 2011 | 38.96 | 39.31 | 38.78 | 38.89 | 22,696 | +0.02(+0.06%) |
Dec 12, 2011 | 38.58 | 39.03 | 38.34 | 38.87 | 39,010 | -0.09(-0.24%) |
Dec 09, 2011 | 39.12 | 39.53 | 38.54 | 38.96 | 43,762 | -0.32(-0.81%) |
Dec 08, 2011 | 38.67 | 39.55 | 38.43 | 39.28 | 48,018 | +0.30(+0.77%) |
Dec 07, 2011 | 39.24 | 39.33 | 38.65 | 38.98 | 26,190 | -0.25(-0.64%) |
Dec 06, 2011 | 38.41 | 39.29 | 38.25 | 39.23 | 203,323 | +0.26(+0.67%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.83 | 38.97 | 26,513 | -0.22(-0.55%) |
Dec 02, 2011 | 39.40 | 39.65 | 39.06 | 39.19 | 82,317 | -0.20(-0.50%) |
Dec 01, 2011 | 39.67 | 39.83 | 39.12 | 39.38 | 36,172 | -0.21(-0.53%) |
Nov 30, 2011 | 39.92 | 40.12 | 39.33 | 39.59 | 51,514 | +0.05(+0.13%) |
Nov 29, 2011 | 39.05 | 39.88 | 39.03 | 39.54 | 67,431 | +0.55(+1.41%) |
Nov 28, 2011 | 39.09 | 39.30 | 38.85 | 38.99 | 24,225 | +0.49(+1.27%) |
Nov 25, 2011 | 38.52 | 39.12 | 38.38 | 38.50 | 25,080 | -0.34(-0.88%) |
Nov 23, 2011 | 39.20 | 39.23 | 38.60 | 38.84 | 50,515 | -0.57(-1.45%) |
Nov 22, 2011 | 39.53 | 39.57 | 39.25 | 39.41 | 44,632 | -0.28(-0.71%) |
Nov 21, 2011 | 39.81 | 39.91 | 39.20 | 39.69 | 71,435 | -0.54(-1.34%) |
Nov 18, 2011 | 40.43 | 40.53 | 39.75 | 40.23 | 94,592 | -0.26(-0.64%) |
Nov 17, 2011 | 41.98 | 42.07 | 40.31 | 40.49 | 135,610 | -1.47(-3.50%) |
Nov 16, 2011 | 42.11 | 42.39 | 41.85 | 41.96 | 45,964 | -0.35(-0.83%) |
Nov 15, 2011 | 41.80 | 42.41 | 41.58 | 42.31 | 55,158 | +0.64(+1.54%) |
Nov 14, 2011 | 41.78 | 42.00 | 41.46 | 41.67 | 68,461 | -0.37(-0.88%) |
Nov 11, 2011 | 42.34 | 42.52 | 41.73 | 42.04 | 106,671 | -0.53(-1.25%) |
Nov 10, 2011 | 43.50 | 43.50 | 42.42 | 42.57 | 49,139 | -0.66(-1.53%) |
Nov 09, 2011 | 43.82 | 43.85 | 42.89 | 43.23 | 115,302 | -0.86(-1.95%) |
Nov 08, 2011 | 43.71 | 44.21 | 43.53 | 44.09 | 89,379 | +0.36(+0.82%) |
Nov 07, 2011 | 43.70 | 43.79 | 43.23 | 43.73 | 40,144 | +0.19(+0.44%) |
Nov 04, 2011 | 43.33 | 43.74 | 42.95 | 43.54 | 56,877 | +0.04(+0.09%) |
Nov 03, 2011 | 43.52 | 43.75 | 43.23 | 43.50 | 113,712 | +0.50(+1.16%) |
Nov 02, 2011 | 43.75 | 43.75 | 42.72 | 43.00 | 67,357 | -0.24(-0.56%) |
Nov 01, 2011 | 42.08 | 43.87 | 42.07 | 43.24 | 83,371 | +0.03(+0.07%) |
Oct 31, 2011 | 43.41 | 43.47 | 42.73 | 43.21 | 63,217 | -0.60(-1.37%) |
Oct 28, 2011 | 43.43 | 43.89 | 43.25 | 43.81 | 58,552 | +0.20(+0.46%) |
Oct 27, 2011 | 43.38 | 43.85 | 42.80 | 43.61 | 103,328 | +0.76(+1.77%) |
Oct 26, 2011 | 43.75 | 43.75 | 42.45 | 42.85 | 64,080 | -0.58(-1.34%) |
Oct 25, 2011 | 43.70 | 43.70 | 43.23 | 43.43 | 35,307 | +0.23(+0.53%) |
Oct 24, 2011 | 43.79 | 43.92 | 43.18 | 43.20 | 46,778 | -0.14(-0.32%) |
Oct 21, 2011 | 43.60 | 44.00 | 43.11 | 43.34 | 105,418 | +0.08(+0.18%) |
Oct 20, 2011 | 42.56 | 43.32 | 42.36 | 43.26 | 49,229 | +0.71(+1.67%) |
Oct 19, 2011 | 43.07 | 43.19 | 42.36 | 42.55 | 95,420 | -0.31(-0.72%) |
Oct 18, 2011 | 42.20 | 42.96 | 42.20 | 42.86 | 64,628 | -0.04(-0.09%) |
Oct 17, 2011 | 42.63 | 43.10 | 41.96 | 42.90 | 20,424 | -0.09(-0.21%) |
Oct 14, 2011 | 42.98 | 43.27 | 42.50 | 42.99 | 34,547 | +0.51(+1.20%) |
Oct 13, 2011 | 42.54 | 42.75 | 41.74 | 42.48 | 73,879 | -0.43(-1.00%) |
Oct 12, 2011 | 42.99 | 43.10 | 42.10 | 42.91 | 168,182 | -0.37(-0.85%) |
Oct 11, 2011 | 40.91 | 43.31 | 40.67 | 43.28 | 145,394 | +2.44(+5.97%) |
Oct 10, 2011 | 40.79 | 41.41 | 40.60 | 40.84 | 53,412 | +0.29(+0.72%) |
Oct 07, 2011 | 40.59 | 40.78 | 40.32 | 40.55 | 34,310 | -0.29(-0.71%) |
Oct 06, 2011 | 41.00 | 41.20 | 40.74 | 40.84 | 47,652 | -0.16(-0.39%) |
Oct 05, 2011 | 39.99 | 41.00 | 39.99 | 41.00 | 66,844 | +1.11(+2.78%) |
Oct 04, 2011 | 39.21 | 39.98 | 39.05 | 39.89 | 115,400 | +0.06(+0.15%) |