Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.25 | 42.35 | 42.14 | 42.14 | 41,424 | -0.12(-0.29%) |
Dec 29, 2011 | 42.04 | 42.30 | 41.97 | 42.26 | 35,487 | +0.39(+0.94%) |
Dec 28, 2011 | 42.47 | 42.47 | 41.87 | 41.87 | 37,992 | -0.53(-1.24%) |
Dec 27, 2011 | 42.33 | 42.50 | 42.24 | 42.39 | 59,006 | +0.12(+0.29%) |
Dec 23, 2011 | 42.10 | 42.27 | 41.99 | 42.27 | 48,334 | +0.51(+1.22%) |
Dec 21, 2011 | 41.81 | 41.82 | 41.26 | 41.76 | 42,912 | -0.15(-0.36%) |
Dec 20, 2011 | 41.39 | 41.96 | 41.39 | 41.92 | 75,990 | +1.18(+2.89%) |
Dec 19, 2011 | 41.24 | 41.30 | 40.61 | 40.74 | 90,785 | -0.32(-0.79%) |
Dec 16, 2011 | 41.21 | 41.48 | 40.92 | 41.06 | 58,774 | +0.10(+0.23%) |
Dec 15, 2011 | 41.30 | 41.33 | 40.92 | 40.96 | 41,335 | +0.00(+0.00%) |
Dec 14, 2011 | 41.38 | 41.44 | 40.86 | 40.96 | 63,013 | -0.56(-1.34%) |
Dec 13, 2011 | 42.19 | 42.38 | 41.38 | 41.52 | 51,689 | -0.45(-1.08%) |
Dec 12, 2011 | 42.14 | 42.14 | 41.61 | 41.98 | 40,777 | -0.57(-1.33%) |
Dec 09, 2011 | 42.02 | 42.59 | 42.02 | 42.54 | 44,240 | +0.78(+1.88%) |
Dec 08, 2011 | 42.40 | 42.54 | 41.76 | 41.76 | 37,692 | -0.84(-1.97%) |
Dec 07, 2011 | 42.38 | 42.76 | 42.12 | 42.60 | 69,837 | +0.03(+0.06%) |
Dec 06, 2011 | 42.61 | 42.84 | 42.40 | 42.57 | 62,893 | -0.04(-0.10%) |
Dec 05, 2011 | 42.88 | 42.93 | 42.40 | 42.61 | 121,005 | +0.38(+0.91%) |
Dec 02, 2011 | 42.67 | 42.77 | 42.22 | 42.23 | 49,739 | -0.09(-0.21%) |
Dec 01, 2011 | 42.26 | 42.52 | 42.14 | 42.32 | 67,027 | +0.05(+0.12%) |
Nov 30, 2011 | 41.82 | 42.27 | 41.71 | 42.26 | 63,098 | +1.57(+3.86%) |
Nov 29, 2011 | 40.75 | 41.00 | 40.62 | 40.69 | 58,464 | +0.06(+0.15%) |
Nov 28, 2011 | 40.49 | 40.76 | 40.36 | 40.63 | 46,755 | +1.17(+2.96%) |
Nov 25, 2011 | 39.46 | 39.85 | 39.46 | 39.46 | 24,131 | -0.16(-0.40%) |
Nov 23, 2011 | 40.10 | 40.10 | 39.60 | 39.62 | 51,886 | -0.83(-2.05%) |
Nov 22, 2011 | 40.33 | 40.68 | 40.12 | 40.45 | 40,524 | -0.03(-0.06%) |
Nov 21, 2011 | 40.63 | 40.63 | 40.08 | 40.48 | 37,329 | -0.72(-1.74%) |
Nov 18, 2011 | 41.48 | 41.48 | 41.03 | 41.20 | 86,891 | -0.13(-0.31%) |
Nov 17, 2011 | 41.99 | 42.04 | 41.05 | 41.32 | 180,672 | -0.72(-1.72%) |
Nov 16, 2011 | 42.38 | 42.80 | 42.05 | 42.05 | 77,037 | -0.70(-1.63%) |
Nov 15, 2011 | 42.40 | 42.91 | 42.21 | 42.74 | 44,670 | +0.31(+0.72%) |
Nov 14, 2011 | 42.56 | 42.70 | 42.32 | 42.44 | 38,573 | -0.27(-0.63%) |
Nov 11, 2011 | 42.41 | 42.80 | 42.37 | 42.71 | 33,408 | +0.82(+1.96%) |
Nov 10, 2011 | 42.18 | 42.18 | 41.47 | 41.89 | 63,046 | +0.26(+0.63%) |
Nov 09, 2011 | 42.19 | 42.31 | 41.52 | 41.63 | 129,764 | -1.51(-3.50%) |
Nov 08, 2011 | 42.87 | 43.17 | 42.46 | 43.14 | 61,925 | +0.57(+1.33%) |
Nov 07, 2011 | 42.31 | 42.58 | 41.96 | 42.57 | 21,512 | +0.26(+0.62%) |
Nov 04, 2011 | 42.30 | 42.43 | 41.92 | 42.31 | 32,062 | -0.24(-0.55%) |
Nov 03, 2011 | 42.16 | 42.63 | 41.72 | 42.54 | 33,299 | +0.77(+1.84%) |
Nov 02, 2011 | 41.77 | 41.93 | 41.43 | 41.78 | 61,740 | +0.62(+1.51%) |
Nov 01, 2011 | 41.09 | 41.57 | 40.99 | 41.16 | 59,616 | -1.14(-2.68%) |
Oct 31, 2011 | 42.73 | 42.79 | 42.29 | 42.29 | 57,335 | -0.85(-1.96%) |
Oct 28, 2011 | 42.92 | 43.15 | 42.87 | 43.14 | 89,729 | +0.11(+0.26%) |
Oct 27, 2011 | 42.76 | 43.28 | 42.46 | 43.02 | 166,333 | +1.27(+3.05%) |
Oct 26, 2011 | 41.92 | 41.92 | 41.06 | 41.75 | 75,643 | +0.24(+0.59%) |
Oct 25, 2011 | 42.05 | 42.15 | 41.41 | 41.51 | 329,249 | -0.72(-1.71%) |
Oct 24, 2011 | 41.73 | 42.34 | 41.73 | 42.23 | 86,796 | +0.57(+1.36%) |
Oct 21, 2011 | 41.44 | 41.75 | 41.29 | 41.66 | 120,909 | +0.78(+1.90%) |
Oct 20, 2011 | 40.90 | 41.05 | 40.36 | 40.89 | 142,954 | +0.09(+0.21%) |
Oct 19, 2011 | 41.40 | 41.48 | 40.72 | 40.80 | 135,516 | -0.68(-1.64%) |
Oct 18, 2011 | 40.81 | 41.71 | 40.45 | 41.48 | 113,879 | +0.65(+1.58%) |
Oct 17, 2011 | 41.44 | 41.50 | 40.78 | 40.83 | 43,342 | -0.81(-1.95%) |
Oct 14, 2011 | 41.40 | 41.65 | 41.21 | 41.65 | 55,940 | +0.81(+1.99%) |
Oct 13, 2011 | 40.60 | 40.92 | 40.41 | 40.83 | 90,816 | +0.06(+0.15%) |
Oct 12, 2011 | 40.91 | 41.21 | 40.76 | 40.77 | 73,964 | +0.27(+0.67%) |
Oct 11, 2011 | 40.14 | 40.57 | 40.14 | 40.50 | 49,151 | +0.18(+0.45%) |
Oct 10, 2011 | 39.74 | 40.32 | 39.74 | 40.32 | 38,101 | +1.27(+3.26%) |
Oct 07, 2011 | 39.37 | 39.47 | 38.91 | 39.05 | 86,719 | -0.20(-0.51%) |
Oct 06, 2011 | 38.44 | 39.28 | 38.41 | 39.25 | 52,770 | +0.70(+1.81%) |
Oct 05, 2011 | 37.92 | 38.57 | 37.53 | 38.55 | 74,115 | +0.78(+2.08%) |
Oct 04, 2011 | 36.48 | 37.82 | 36.18 | 37.76 | 88,464 | +0.80(+2.17%) |