Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.58 | 43.83 | 43.49 | 43.49 | 166,701 | -0.16(-0.36%) |
Dec 29, 2011 | 43.47 | 43.72 | 43.23 | 43.65 | 104,374 | +0.38(+0.88%) |
Dec 28, 2011 | 43.97 | 43.97 | 43.22 | 43.27 | 81,341 | -0.65(-1.48%) |
Dec 27, 2011 | 43.86 | 44.28 | 43.77 | 43.92 | 372,464 | -0.05(-0.12%) |
Dec 23, 2011 | 43.86 | 44.02 | 43.59 | 43.97 | 50,756 | +1.52(+3.59%) |
Dec 21, 2011 | 42.98 | 42.98 | 41.85 | 42.45 | 112,075 | -0.43(-1.01%) |
Dec 20, 2011 | 42.18 | 43.03 | 42.18 | 42.88 | 751,132 | +1.82(+4.44%) |
Dec 19, 2011 | 42.30 | 42.40 | 41.03 | 41.06 | 506,866 | -1.22(-2.89%) |
Dec 16, 2011 | 42.23 | 42.81 | 42.07 | 42.28 | 343,726 | +0.41(+0.97%) |
Dec 15, 2011 | 42.62 | 42.81 | 41.72 | 41.88 | 166,062 | -0.11(-0.25%) |
Dec 14, 2011 | 42.66 | 42.75 | 41.85 | 41.98 | 524,672 | -0.67(-1.57%) |
Dec 13, 2011 | 44.04 | 44.14 | 42.46 | 42.65 | 410,455 | -1.04(-2.38%) |
Dec 12, 2011 | 44.19 | 44.19 | 43.14 | 43.69 | 247,499 | -1.20(-2.67%) |
Dec 09, 2011 | 43.85 | 45.08 | 43.60 | 44.89 | 161,546 | +0.59(+1.33%) |
Dec 08, 2011 | 45.30 | 45.69 | 44.25 | 44.30 | 61,678 | -1.35(-2.95%) |
Dec 07, 2011 | 44.85 | 45.75 | 44.58 | 45.64 | 150,042 | +0.60(+1.33%) |
Dec 06, 2011 | 45.23 | 45.30 | 44.79 | 45.05 | 105,101 | -0.11(-0.25%) |
Dec 05, 2011 | 45.27 | 45.67 | 44.97 | 45.16 | 91,181 | +0.37(+0.83%) |
Dec 02, 2011 | 45.42 | 45.54 | 44.73 | 44.79 | 227,972 | +0.01(+0.02%) |
Dec 01, 2011 | 44.46 | 44.95 | 44.25 | 44.78 | 165,384 | +0.30(+0.67%) |
Nov 30, 2011 | 43.35 | 44.61 | 43.35 | 44.48 | 263,723 | +2.37(+5.62%) |
Nov 29, 2011 | 42.57 | 42.77 | 42.02 | 42.11 | 187,635 | -0.26(-0.62%) |
Nov 28, 2011 | 42.48 | 42.73 | 42.03 | 42.38 | 275,257 | +1.25(+3.04%) |
Nov 25, 2011 | 41.42 | 41.97 | 41.13 | 41.13 | 44,695 | -0.51(-1.23%) |
Nov 23, 2011 | 42.50 | 42.54 | 41.60 | 41.64 | 219,906 | -1.36(-3.15%) |
Nov 22, 2011 | 43.36 | 43.69 | 42.72 | 42.99 | 409,599 | -0.55(-1.27%) |
Nov 21, 2011 | 43.66 | 43.77 | 42.89 | 43.55 | 203,933 | -0.83(-1.86%) |
Nov 18, 2011 | 44.91 | 44.97 | 44.13 | 44.38 | 126,093 | -0.42(-0.94%) |
Nov 17, 2011 | 46.44 | 46.44 | 44.23 | 44.80 | 273,148 | -1.80(-3.87%) |
Nov 16, 2011 | 46.40 | 47.29 | 46.40 | 46.60 | 345,431 | -0.16(-0.34%) |
Nov 15, 2011 | 45.93 | 47.04 | 45.93 | 46.76 | 255,328 | +0.58(+1.26%) |
Nov 14, 2011 | 46.64 | 46.93 | 45.89 | 46.18 | 250,642 | -0.51(-1.09%) |
Nov 11, 2011 | 45.74 | 46.91 | 45.71 | 46.69 | 147,337 | +1.58(+3.51%) |
Nov 10, 2011 | 45.32 | 45.46 | 44.47 | 45.11 | 182,736 | +0.30(+0.67%) |
Nov 09, 2011 | 45.88 | 45.88 | 44.69 | 44.81 | 222,085 | -2.07(-4.41%) |
Nov 08, 2011 | 47.02 | 47.11 | 46.16 | 46.88 | 114,579 | +0.21(+0.45%) |
Nov 07, 2011 | 46.58 | 46.75 | 45.89 | 46.67 | 164,746 | -0.03(-0.06%) |
Nov 04, 2011 | 45.90 | 46.87 | 45.81 | 46.69 | 163,691 | +0.53(+1.14%) |
Nov 03, 2011 | 45.26 | 46.23 | 44.39 | 46.16 | 217,373 | +1.34(+2.98%) |
Nov 02, 2011 | 45.01 | 45.23 | 44.47 | 44.83 | 223,343 | +0.17(+0.37%) |
Nov 01, 2011 | 44.75 | 45.10 | 44.32 | 44.66 | 374,131 | -1.47(-3.19%) |
Oct 31, 2011 | 46.65 | 46.79 | 46.06 | 46.13 | 173,350 | -1.14(-2.42%) |
Oct 28, 2011 | 47.12 | 47.28 | 46.81 | 47.27 | 136,125 | +0.18(+0.39%) |
Oct 27, 2011 | 46.58 | 47.44 | 46.21 | 47.09 | 347,211 | +1.91(+4.23%) |
Oct 26, 2011 | 45.33 | 45.69 | 44.29 | 45.18 | 231,137 | +0.15(+0.33%) |
Oct 25, 2011 | 45.36 | 45.82 | 44.92 | 45.03 | 233,963 | -0.76(-1.65%) |
Oct 24, 2011 | 44.41 | 45.87 | 44.41 | 45.78 | 239,041 | +1.48(+3.34%) |
Oct 21, 2011 | 44.00 | 44.91 | 44.00 | 44.31 | 632,635 | +0.92(+2.13%) |
Oct 20, 2011 | 43.91 | 43.91 | 42.55 | 43.38 | 226,641 | -0.77(-1.73%) |
Oct 19, 2011 | 44.82 | 44.97 | 44.05 | 44.15 | 475,274 | -0.91(-2.01%) |
Oct 18, 2011 | 44.22 | 45.20 | 43.66 | 45.05 | 192,001 | +0.89(+2.01%) |
Oct 17, 2011 | 45.17 | 45.17 | 43.99 | 44.16 | 526,324 | -1.18(-2.60%) |
Oct 14, 2011 | 45.34 | 45.42 | 44.61 | 45.34 | 615,682 | +0.51(+1.14%) |
Oct 13, 2011 | 43.73 | 45.00 | 43.73 | 44.83 | 276,240 | +0.89(+2.02%) |
Oct 12, 2011 | 44.09 | 44.43 | 43.93 | 43.95 | 213,127 | +0.33(+0.75%) |
Oct 11, 2011 | 43.58 | 43.78 | 43.32 | 43.62 | 205,920 | -0.04(-0.10%) |
Oct 10, 2011 | 43.13 | 43.92 | 43.13 | 43.66 | 339,673 | +1.20(+2.82%) |
Oct 07, 2011 | 42.41 | 43.03 | 42.09 | 42.47 | 329,930 | +0.19(+0.46%) |
Oct 06, 2011 | 42.03 | 42.34 | 41.28 | 42.27 | 217,903 | +0.51(+1.22%) |
Oct 05, 2011 | 40.48 | 41.92 | 39.99 | 41.76 | 522,063 | +1.29(+3.18%) |
Oct 04, 2011 | 38.35 | 40.56 | 38.33 | 40.48 | 1,311,006 | +1.55(+3.98%) |