Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.60 | 40.73 | 40.48 | 40.65 | 559,739 | -0.11(-0.26%) |
Dec 29, 2011 | 40.46 | 40.79 | 40.45 | 40.76 | 418,213 | +0.56(+1.40%) |
Dec 28, 2011 | 40.64 | 40.66 | 40.13 | 40.19 | 401,863 | -0.54(-1.32%) |
Dec 27, 2011 | 40.81 | 40.96 | 40.72 | 40.73 | 579,835 | -0.44(-1.07%) |
Dec 23, 2011 | 41.12 | 41.19 | 40.93 | 41.17 | 761,751 | +0.43(+1.06%) |
Dec 21, 2011 | 40.55 | 40.75 | 40.17 | 40.74 | 342,473 | +0.26(+0.64%) |
Dec 20, 2011 | 39.97 | 40.56 | 39.94 | 40.48 | 381,589 | +1.01(+2.56%) |
Dec 19, 2011 | 39.93 | 40.12 | 39.28 | 39.47 | 2,040,375 | -1.09(-2.69%) |
Dec 16, 2011 | 40.54 | 40.80 | 40.35 | 40.56 | 2,545,815 | +0.48(+1.20%) |
Dec 15, 2011 | 40.39 | 40.54 | 40.02 | 40.08 | 558,638 | +0.03(+0.08%) |
Dec 14, 2011 | 40.24 | 40.50 | 39.93 | 40.05 | 686,101 | -0.47(-1.17%) |
Dec 13, 2011 | 40.97 | 41.26 | 40.31 | 40.52 | 459,968 | -0.21(-0.52%) |
Dec 12, 2011 | 40.94 | 41.08 | 40.40 | 40.73 | 1,121,857 | -1.37(-3.25%) |
Dec 09, 2011 | 41.51 | 42.21 | 41.44 | 42.10 | 1,130,627 | +0.69(+1.67%) |
Dec 08, 2011 | 41.99 | 42.21 | 41.23 | 41.41 | 521,209 | -1.25(-2.94%) |
Dec 07, 2011 | 42.54 | 42.79 | 42.20 | 42.66 | 590,750 | +0.07(+0.15%) |
Dec 06, 2011 | 42.65 | 42.82 | 42.32 | 42.60 | 284,809 | -0.42(-0.98%) |
Dec 05, 2011 | 43.23 | 43.33 | 42.81 | 43.02 | 338,734 | +0.35(+0.82%) |
Dec 02, 2011 | 42.98 | 43.27 | 42.56 | 42.67 | 808,396 | -0.09(-0.21%) |
Dec 01, 2011 | 42.64 | 43.07 | 42.64 | 42.76 | 641,641 | +0.02(+0.04%) |
Nov 30, 2011 | 42.33 | 42.83 | 42.26 | 42.74 | 505,029 | +2.04(+5.00%) |
Nov 29, 2011 | 40.72 | 41.17 | 40.63 | 40.71 | 322,172 | +0.02(+0.06%) |
Nov 28, 2011 | 40.62 | 40.80 | 40.42 | 40.68 | 524,878 | +1.52(+3.89%) |
Nov 25, 2011 | 39.38 | 39.67 | 39.16 | 39.16 | 130,724 | -0.06(-0.15%) |
Nov 23, 2011 | 39.73 | 39.73 | 39.15 | 39.22 | 429,471 | -1.08(-2.69%) |
Nov 22, 2011 | 40.29 | 40.54 | 39.96 | 40.30 | 366,285 | +0.37(+0.94%) |
Nov 21, 2011 | 40.39 | 40.41 | 39.69 | 39.93 | 455,447 | -1.49(-3.60%) |
Nov 18, 2011 | 41.60 | 41.72 | 41.20 | 41.42 | 273,284 | +0.15(+0.36%) |
Nov 17, 2011 | 42.34 | 42.39 | 41.05 | 41.27 | 428,835 | -0.83(-1.97%) |
Nov 16, 2011 | 42.43 | 42.84 | 42.09 | 42.10 | 402,759 | -1.30(-2.98%) |
Nov 15, 2011 | 43.18 | 43.59 | 42.89 | 43.40 | 512,418 | +0.26(+0.60%) |
Nov 14, 2011 | 43.42 | 43.44 | 42.83 | 43.14 | 466,882 | -0.35(-0.81%) |
Nov 11, 2011 | 43.00 | 43.69 | 43.00 | 43.49 | 361,649 | +0.74(+1.73%) |
Nov 10, 2011 | 42.72 | 42.98 | 42.31 | 42.74 | 909,317 | +0.29(+0.69%) |
Nov 09, 2011 | 43.26 | 43.47 | 42.33 | 42.45 | 692,255 | -2.35(-5.25%) |
Nov 08, 2011 | 44.37 | 44.89 | 44.02 | 44.81 | 295,776 | +0.20(+0.46%) |
Nov 07, 2011 | 44.31 | 44.61 | 43.92 | 44.60 | 292,598 | +0.33(+0.74%) |
Nov 04, 2011 | 44.35 | 44.40 | 43.68 | 44.28 | 380,695 | -0.32(-0.71%) |
Nov 03, 2011 | 44.14 | 44.72 | 43.67 | 44.59 | 657,691 | +0.33(+0.75%) |
Nov 02, 2011 | 44.24 | 44.32 | 43.75 | 44.26 | 387,368 | +1.25(+2.90%) |
Nov 01, 2011 | 42.61 | 43.39 | 42.36 | 43.01 | 625,462 | -0.62(-1.42%) |
Oct 31, 2011 | 44.43 | 44.50 | 43.63 | 43.63 | 809,673 | -1.69(-3.74%) |
Oct 28, 2011 | 44.88 | 45.61 | 44.80 | 45.33 | 805,158 | -0.48(-1.05%) |
Oct 27, 2011 | 44.80 | 46.13 | 44.68 | 45.81 | 795,662 | +2.71(+6.29%) |
Oct 26, 2011 | 43.23 | 43.35 | 42.52 | 43.09 | 427,320 | +0.56(+1.32%) |
Oct 25, 2011 | 42.88 | 43.01 | 42.39 | 42.53 | 578,998 | -0.61(-1.42%) |
Oct 24, 2011 | 42.44 | 43.45 | 42.33 | 43.14 | 560,757 | +1.39(+3.34%) |
Oct 21, 2011 | 41.29 | 41.80 | 41.22 | 41.75 | 589,597 | +1.00(+2.46%) |
Oct 20, 2011 | 41.04 | 41.06 | 40.18 | 40.75 | 1,448,770 | -0.75(-1.81%) |
Oct 19, 2011 | 41.91 | 41.92 | 41.46 | 41.50 | 11,645,631 | -0.44(-1.05%) |
Oct 18, 2011 | 41.03 | 42.09 | 40.58 | 41.94 | 553,085 | +0.77(+1.86%) |
Oct 17, 2011 | 42.35 | 42.35 | 41.13 | 41.17 | 1,111,933 | -1.31(-3.09%) |
Oct 14, 2011 | 42.08 | 42.57 | 42.04 | 42.48 | 971,919 | +0.75(+1.80%) |
Oct 13, 2011 | 41.64 | 41.91 | 41.22 | 41.73 | 371,349 | -0.35(-0.83%) |
Oct 12, 2011 | 41.67 | 42.56 | 41.67 | 42.08 | 289,937 | +1.18(+2.89%) |
Oct 11, 2011 | 40.26 | 41.07 | 40.18 | 40.90 | 1,331,229 | +0.10(+0.24%) |
Oct 10, 2011 | 39.82 | 40.81 | 39.82 | 40.81 | 282,736 | +1.79(+4.59%) |
Oct 07, 2011 | 39.79 | 39.79 | 38.81 | 39.01 | 408,359 | -0.27(-0.68%) |
Oct 06, 2011 | 38.43 | 39.35 | 38.26 | 39.28 | 260,005 | +0.98(+2.55%) |
Oct 05, 2011 | 37.42 | 38.43 | 37.07 | 38.30 | 623,481 | +0.67(+1.77%) |
Oct 04, 2011 | 36.53 | 37.69 | 36.06 | 37.64 | 634,864 | +0.68(+1.85%) |