Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.71 | 42.78 | 42.57 | 42.61 | 216,201 | -0.07(-0.17%) |
Dec 29, 2011 | 42.22 | 42.86 | 42.17 | 42.69 | 206,928 | +0.46(+1.10%) |
Dec 28, 2011 | 42.59 | 43.01 | 42.20 | 42.22 | 247,281 | -0.48(-1.13%) |
Dec 27, 2011 | 42.74 | 42.96 | 42.51 | 42.70 | 215,765 | -0.11(-0.27%) |
Dec 23, 2011 | 42.36 | 42.86 | 42.21 | 42.82 | 276,775 | +1.00(+2.40%) |
Dec 21, 2011 | 41.02 | 41.84 | 41.02 | 41.81 | 344,697 | +0.55(+1.32%) |
Dec 20, 2011 | 40.97 | 41.31 | 40.79 | 41.27 | 511,234 | +1.06(+2.64%) |
Dec 19, 2011 | 41.56 | 41.89 | 40.12 | 40.21 | 566,291 | -1.15(-2.78%) |
Dec 16, 2011 | 40.70 | 41.45 | 40.64 | 41.36 | 1,095,432 | +1.01(+2.51%) |
Dec 15, 2011 | 40.30 | 40.63 | 40.05 | 40.35 | 480,837 | +0.56(+1.41%) |
Dec 14, 2011 | 39.57 | 40.35 | 39.51 | 39.78 | 391,529 | -0.23(-0.57%) |
Dec 13, 2011 | 41.11 | 41.25 | 39.79 | 40.01 | 509,347 | -0.65(-1.60%) |
Dec 12, 2011 | 41.17 | 41.30 | 40.25 | 40.66 | 722,960 | -1.24(-2.96%) |
Dec 09, 2011 | 41.07 | 42.08 | 40.82 | 41.90 | 669,312 | +1.16(+2.84%) |
Dec 08, 2011 | 41.54 | 41.76 | 40.62 | 40.75 | 486,738 | -1.42(-3.37%) |
Dec 07, 2011 | 41.57 | 42.29 | 41.22 | 42.16 | 543,180 | +0.16(+0.39%) |
Dec 06, 2011 | 41.48 | 42.31 | 41.21 | 42.00 | 503,415 | +0.53(+1.28%) |
Dec 05, 2011 | 41.16 | 42.04 | 40.97 | 41.47 | 748,258 | +0.96(+2.38%) |
Dec 02, 2011 | 41.71 | 41.88 | 40.46 | 40.51 | 687,135 | -0.79(-1.92%) |
Dec 01, 2011 | 41.66 | 42.06 | 41.19 | 41.30 | 415,222 | -0.70(-1.67%) |
Nov 30, 2011 | 41.56 | 42.29 | 41.17 | 42.00 | 590,892 | +1.95(+4.87%) |
Nov 29, 2011 | 40.96 | 40.97 | 39.86 | 40.05 | 605,063 | -0.95(-2.31%) |
Nov 28, 2011 | 41.14 | 41.14 | 40.48 | 41.00 | 518,027 | +1.35(+3.39%) |
Nov 25, 2011 | 39.42 | 40.26 | 39.42 | 39.65 | 208,670 | +0.07(+0.16%) |
Nov 23, 2011 | 40.35 | 40.35 | 39.58 | 39.59 | 570,947 | -1.19(-2.92%) |
Nov 22, 2011 | 40.44 | 41.35 | 40.26 | 40.78 | 494,666 | +0.47(+1.17%) |
Nov 21, 2011 | 40.60 | 40.72 | 40.13 | 40.30 | 478,977 | -1.04(-2.52%) |
Nov 18, 2011 | 41.34 | 41.89 | 40.95 | 41.35 | 462,620 | +0.29(+0.72%) |
Nov 17, 2011 | 41.70 | 42.38 | 40.88 | 41.06 | 446,053 | -0.69(-1.64%) |
Nov 16, 2011 | 42.16 | 42.73 | 41.72 | 41.74 | 349,326 | -0.93(-2.18%) |
Nov 15, 2011 | 42.02 | 42.97 | 41.82 | 42.67 | 469,969 | +0.62(+1.47%) |
Nov 14, 2011 | 42.71 | 42.87 | 41.91 | 42.05 | 325,298 | -0.82(-1.92%) |
Nov 11, 2011 | 42.39 | 43.09 | 42.38 | 42.87 | 315,035 | +1.08(+2.58%) |
Nov 10, 2011 | 42.41 | 42.51 | 41.37 | 41.80 | 532,313 | -0.06(-0.14%) |
Nov 09, 2011 | 42.39 | 42.87 | 41.71 | 41.85 | 630,719 | -1.79(-4.11%) |
Nov 08, 2011 | 43.66 | 43.76 | 42.44 | 43.65 | 492,333 | +0.24(+0.55%) |
Nov 07, 2011 | 42.39 | 43.49 | 42.27 | 43.41 | 522,827 | +1.05(+2.48%) |
Nov 04, 2011 | 42.12 | 42.69 | 41.95 | 42.36 | 340,172 | -0.26(-0.61%) |
Nov 03, 2011 | 42.38 | 42.72 | 41.37 | 42.62 | 577,491 | +0.91(+2.19%) |
Nov 02, 2011 | 40.80 | 42.04 | 40.66 | 41.71 | 981,760 | +1.19(+2.94%) |
Nov 01, 2011 | 40.97 | 41.74 | 40.43 | 40.52 | 1,008,214 | -2.08(-4.88%) |
Oct 31, 2011 | 43.26 | 43.58 | 42.37 | 42.60 | 817,660 | -1.30(-2.97%) |
Oct 28, 2011 | 44.68 | 44.68 | 43.85 | 43.90 | 828,449 | -0.83(-1.86%) |
Oct 27, 2011 | 45.14 | 45.27 | 43.82 | 44.73 | 851,791 | +1.47(+3.39%) |
Oct 26, 2011 | 42.76 | 43.58 | 41.68 | 43.27 | 960,884 | +1.30(+3.09%) |
Oct 25, 2011 | 42.98 | 43.21 | 41.72 | 41.97 | 1,261,270 | -1.58(-3.63%) |
Oct 24, 2011 | 43.11 | 44.20 | 42.71 | 43.55 | 853,937 | +0.27(+0.62%) |
Oct 21, 2011 | 42.23 | 43.46 | 42.05 | 43.28 | 932,582 | +1.27(+3.03%) |
Oct 20, 2011 | 40.93 | 42.12 | 40.68 | 42.01 | 646,810 | +1.17(+2.86%) |
Oct 19, 2011 | 41.76 | 42.26 | 40.79 | 40.84 | 743,237 | -1.08(-2.57%) |
Oct 18, 2011 | 40.40 | 42.21 | 39.87 | 41.92 | 412,290 | +1.71(+4.26%) |
Oct 17, 2011 | 41.55 | 41.64 | 40.07 | 40.21 | 537,432 | -1.49(-3.58%) |
Oct 14, 2011 | 41.59 | 41.78 | 40.85 | 41.70 | 376,392 | +0.64(+1.55%) |
Oct 13, 2011 | 40.66 | 41.33 | 39.65 | 41.06 | 877,556 | -0.07(-0.16%) |
Oct 12, 2011 | 40.26 | 41.72 | 40.26 | 41.13 | 658,172 | +0.87(+2.17%) |
Oct 11, 2011 | 40.48 | 41.50 | 40.13 | 40.26 | 548,335 | -0.78(-1.91%) |
Oct 10, 2011 | 39.77 | 41.08 | 39.77 | 41.04 | 454,692 | +2.10(+5.38%) |
Oct 07, 2011 | 40.66 | 40.78 | 38.91 | 38.94 | 635,582 | -1.57(-3.88%) |
Oct 06, 2011 | 40.41 | 40.67 | 39.70 | 40.52 | 752,947 | +1.28(+3.26%) |
Oct 05, 2011 | 38.67 | 39.47 | 38.31 | 39.24 | 575,929 | +0.42(+1.07%) |
Oct 04, 2011 | 36.46 | 38.92 | 36.43 | 38.82 | 1,161,709 | +2.13(+5.80%) |