Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.03 | 42.21 | 41.46 | 41.51 | 63,190 | -0.58(-1.38%) |
Dec 29, 2011 | 41.26 | 42.19 | 41.26 | 42.09 | 26,655 | +0.87(+2.10%) |
Dec 28, 2011 | 42.37 | 42.46 | 41.15 | 41.23 | 56,077 | -1.30(-3.07%) |
Dec 27, 2011 | 41.69 | 42.53 | 41.45 | 42.53 | 56,896 | +0.68(+1.62%) |
Dec 23, 2011 | 42.11 | 42.11 | 41.43 | 41.85 | 32,051 | +0.36(+0.87%) |
Dec 21, 2011 | 41.09 | 41.54 | 40.55 | 41.49 | 75,584 | +0.12(+0.30%) |
Dec 20, 2011 | 40.62 | 41.48 | 40.62 | 41.37 | 82,839 | +1.51(+3.80%) |
Dec 19, 2011 | 40.60 | 41.26 | 39.78 | 39.85 | 67,857 | -0.48(-1.18%) |
Dec 16, 2011 | 40.81 | 41.47 | 40.04 | 40.33 | 186,082 | +0.00(+0.00%) |
Dec 15, 2011 | 40.17 | 40.63 | 40.14 | 40.33 | 101,059 | +0.69(+1.73%) |
Dec 14, 2011 | 40.05 | 40.21 | 39.55 | 39.64 | 127,184 | -0.78(-1.93%) |
Dec 13, 2011 | 41.12 | 41.52 | 40.23 | 40.43 | 187,263 | -0.40(-0.98%) |
Dec 12, 2011 | 40.95 | 42.09 | 40.40 | 40.83 | 85,769 | -1.20(-2.86%) |
Dec 09, 2011 | 40.47 | 42.30 | 40.12 | 42.03 | 169,245 | +1.61(+3.98%) |
Dec 08, 2011 | 40.54 | 40.81 | 40.18 | 40.42 | 158,781 | -0.59(-1.44%) |
Dec 07, 2011 | 40.14 | 41.17 | 39.90 | 41.01 | 98,553 | +0.58(+1.44%) |
Dec 06, 2011 | 40.36 | 40.83 | 40.00 | 40.43 | 51,950 | +0.24(+0.59%) |
Dec 05, 2011 | 40.48 | 40.58 | 39.92 | 40.19 | 163,929 | +0.39(+0.98%) |
Dec 02, 2011 | 40.03 | 41.13 | 39.67 | 39.80 | 95,654 | +0.02(+0.05%) |
Dec 01, 2011 | 40.20 | 40.63 | 39.73 | 39.78 | 134,494 | -0.63(-1.56%) |
Nov 30, 2011 | 39.24 | 40.46 | 39.24 | 40.41 | 170,254 | +1.91(+4.97%) |
Nov 29, 2011 | 39.04 | 39.05 | 38.28 | 38.49 | 106,247 | -0.53(-1.37%) |
Nov 28, 2011 | 38.83 | 39.25 | 38.51 | 39.03 | 154,756 | +1.60(+4.27%) |
Nov 25, 2011 | 38.76 | 38.76 | 37.32 | 37.43 | 130,585 | -1.66(-4.24%) |
Nov 23, 2011 | 40.25 | 40.25 | 38.26 | 39.08 | 174,299 | -2.05(-4.98%) |
Nov 22, 2011 | 41.30 | 41.80 | 40.76 | 41.13 | 99,172 | -0.40(-0.96%) |
Nov 21, 2011 | 43.22 | 43.22 | 41.19 | 41.53 | 141,020 | -2.10(-4.82%) |
Nov 18, 2011 | 43.76 | 43.98 | 42.85 | 43.63 | 102,808 | -0.05(-0.11%) |
Nov 17, 2011 | 44.30 | 44.72 | 43.16 | 43.68 | 54,764 | -0.62(-1.40%) |
Nov 16, 2011 | 45.30 | 45.66 | 44.17 | 44.30 | 71,652 | -1.40(-3.06%) |
Nov 15, 2011 | 44.73 | 45.92 | 44.39 | 45.70 | 96,243 | +0.97(+2.17%) |
Nov 14, 2011 | 44.23 | 45.33 | 43.36 | 44.73 | 290,361 | +0.47(+1.05%) |
Nov 11, 2011 | 43.33 | 44.40 | 43.33 | 44.26 | 55,031 | +1.45(+3.38%) |
Nov 10, 2011 | 43.29 | 43.34 | 42.47 | 42.82 | 71,477 | +0.22(+0.51%) |
Nov 09, 2011 | 43.57 | 43.88 | 42.54 | 42.60 | 71,311 | -2.29(-5.11%) |
Nov 08, 2011 | 44.85 | 45.06 | 43.60 | 44.89 | 58,608 | +0.50(+1.12%) |
Nov 07, 2011 | 44.41 | 44.47 | 43.06 | 44.40 | 47,070 | -0.01(-0.02%) |
Nov 04, 2011 | 44.86 | 44.86 | 44.02 | 44.41 | 55,227 | -0.88(-1.93%) |
Nov 03, 2011 | 44.26 | 45.40 | 43.85 | 45.28 | 78,788 | +1.63(+3.73%) |
Nov 02, 2011 | 43.49 | 43.99 | 43.03 | 43.65 | 65,601 | +0.66(+1.53%) |
Nov 01, 2011 | 43.18 | 43.60 | 42.25 | 43.00 | 115,597 | -1.88(-4.18%) |
Oct 31, 2011 | 45.44 | 45.64 | 44.82 | 44.87 | 77,279 | -1.03(-2.24%) |
Oct 28, 2011 | 45.98 | 46.40 | 45.49 | 45.90 | 104,822 | -0.05(-0.10%) |
Oct 27, 2011 | 44.33 | 46.12 | 43.81 | 45.95 | 163,155 | +3.43(+8.06%) |
Oct 26, 2011 | 42.56 | 42.78 | 41.49 | 42.52 | 60,818 | +0.57(+1.36%) |
Oct 25, 2011 | 42.47 | 42.71 | 41.85 | 41.95 | 64,594 | -1.03(-2.39%) |
Oct 24, 2011 | 42.35 | 43.02 | 41.75 | 42.98 | 76,515 | +0.90(+2.13%) |
Oct 21, 2011 | 41.46 | 42.10 | 41.26 | 42.08 | 87,756 | +1.23(+3.01%) |
Oct 20, 2011 | 40.63 | 40.95 | 39.43 | 40.85 | 85,980 | +0.30(+0.75%) |
Oct 19, 2011 | 41.20 | 41.53 | 40.48 | 40.55 | 52,438 | -0.71(-1.73%) |
Oct 18, 2011 | 40.20 | 41.65 | 39.81 | 41.26 | 105,713 | +1.12(+2.80%) |
Oct 17, 2011 | 41.29 | 41.40 | 39.93 | 40.14 | 164,474 | -1.59(-3.81%) |
Oct 14, 2011 | 41.38 | 41.82 | 41.03 | 41.73 | 54,209 | +0.82(+2.00%) |
Oct 13, 2011 | 41.67 | 41.67 | 40.51 | 40.91 | 86,812 | -0.97(-2.32%) |
Oct 12, 2011 | 41.97 | 42.30 | 41.67 | 41.88 | 94,152 | +0.38(+0.92%) |
Oct 11, 2011 | 40.76 | 41.74 | 40.72 | 41.50 | 114,207 | +0.29(+0.69%) |
Oct 10, 2011 | 40.65 | 41.22 | 40.23 | 41.22 | 107,716 | +1.32(+3.32%) |
Oct 07, 2011 | 40.92 | 40.92 | 39.76 | 39.89 | 99,203 | -0.85(-2.08%) |
Oct 06, 2011 | 40.11 | 40.81 | 39.83 | 40.74 | 127,691 | +1.57(+4.01%) |
Oct 05, 2011 | 38.81 | 39.39 | 38.36 | 39.17 | 125,108 | +0.23(+0.59%) |
Oct 04, 2011 | 35.00 | 39.12 | 34.96 | 38.94 | 180,583 | +3.55(+10.04%) |