Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 44.13 | 44.32 | 43.54 | 43.59 | 60,177 | -0.61(-1.38%) |
Dec 29, 2011 | 43.33 | 44.30 | 43.33 | 44.20 | 25,384 | +0.91(+2.10%) |
Dec 28, 2011 | 44.49 | 44.59 | 43.21 | 43.29 | 53,403 | -1.37(-3.07%) |
Dec 27, 2011 | 43.78 | 44.66 | 43.53 | 44.66 | 54,183 | +0.71(+1.62%) |
Dec 23, 2011 | 44.22 | 44.22 | 43.51 | 43.95 | 30,523 | +0.38(+0.87%) |
Dec 21, 2011 | 43.15 | 43.62 | 42.58 | 43.57 | 71,979 | +0.13(+0.30%) |
Dec 20, 2011 | 42.65 | 43.56 | 42.65 | 43.44 | 78,888 | +1.59(+3.80%) |
Dec 19, 2011 | 42.63 | 43.33 | 41.77 | 41.85 | 64,621 | -0.50(-1.18%) |
Dec 16, 2011 | 42.85 | 43.55 | 42.05 | 42.35 | 177,207 | +0.00(+0.00%) |
Dec 15, 2011 | 42.18 | 42.67 | 42.15 | 42.35 | 96,239 | +0.72(+1.73%) |
Dec 14, 2011 | 42.06 | 42.22 | 41.53 | 41.63 | 121,118 | -0.82(-1.93%) |
Dec 13, 2011 | 43.18 | 43.60 | 42.25 | 42.45 | 178,332 | -0.42(-0.98%) |
Dec 12, 2011 | 43.00 | 44.20 | 42.43 | 42.87 | 81,679 | -1.26(-2.86%) |
Dec 09, 2011 | 42.50 | 44.42 | 42.13 | 44.13 | 161,173 | +1.69(+3.98%) |
Dec 08, 2011 | 42.57 | 42.85 | 42.19 | 42.44 | 151,208 | -0.62(-1.44%) |
Dec 07, 2011 | 42.15 | 43.23 | 41.90 | 43.06 | 93,853 | +0.61(+1.44%) |
Dec 06, 2011 | 42.38 | 42.87 | 42.00 | 42.45 | 49,473 | +0.25(+0.59%) |
Dec 05, 2011 | 42.51 | 42.61 | 41.92 | 42.20 | 156,111 | +0.41(+0.98%) |
Dec 02, 2011 | 42.03 | 43.19 | 41.66 | 41.79 | 91,092 | +0.02(+0.05%) |
Dec 01, 2011 | 42.21 | 42.67 | 41.72 | 41.77 | 128,080 | -0.66(-1.56%) |
Nov 30, 2011 | 41.21 | 42.49 | 41.21 | 42.43 | 162,134 | +2.01(+4.97%) |
Nov 29, 2011 | 41.00 | 41.01 | 40.20 | 40.42 | 101,180 | -0.56(-1.37%) |
Nov 28, 2011 | 40.78 | 41.22 | 40.44 | 40.98 | 147,375 | +1.68(+4.27%) |
Nov 25, 2011 | 40.70 | 40.70 | 39.19 | 39.30 | 124,357 | -1.74(-4.24%) |
Nov 23, 2011 | 42.27 | 42.27 | 40.18 | 41.04 | 165,986 | -2.15(-4.98%) |
Nov 22, 2011 | 43.37 | 43.90 | 42.80 | 43.19 | 94,442 | -0.42(-0.96%) |
Nov 21, 2011 | 45.38 | 45.38 | 43.25 | 43.61 | 134,294 | -2.21(-4.82%) |
Nov 18, 2011 | 45.95 | 46.18 | 45.00 | 45.82 | 97,905 | -0.05(-0.11%) |
Nov 17, 2011 | 46.52 | 46.96 | 45.32 | 45.87 | 52,152 | -0.65(-1.40%) |
Nov 16, 2011 | 47.57 | 47.95 | 46.38 | 46.52 | 68,235 | -1.47(-3.06%) |
Nov 15, 2011 | 46.97 | 48.22 | 46.61 | 47.99 | 91,653 | +1.02(+2.17%) |
Nov 14, 2011 | 46.45 | 47.60 | 45.53 | 46.97 | 276,512 | +0.49(+1.05%) |
Nov 11, 2011 | 45.50 | 46.62 | 45.50 | 46.48 | 52,407 | +1.52(+3.38%) |
Nov 10, 2011 | 45.46 | 45.51 | 44.60 | 44.96 | 68,068 | +0.23(+0.51%) |
Nov 09, 2011 | 45.75 | 46.08 | 44.67 | 44.73 | 67,910 | -2.41(-5.11%) |
Nov 08, 2011 | 47.10 | 47.32 | 45.78 | 47.14 | 55,813 | +0.52(+1.12%) |
Nov 07, 2011 | 46.63 | 46.70 | 45.22 | 46.62 | 44,825 | -0.01(-0.02%) |
Nov 04, 2011 | 47.11 | 47.11 | 46.23 | 46.63 | 52,593 | -0.92(-1.93%) |
Nov 03, 2011 | 46.48 | 47.67 | 46.05 | 47.55 | 75,031 | +1.71(+3.73%) |
Nov 02, 2011 | 45.67 | 46.19 | 45.19 | 45.84 | 62,473 | +0.69(+1.53%) |
Nov 01, 2011 | 45.34 | 45.78 | 44.37 | 45.15 | 110,084 | -1.97(-4.18%) |
Oct 31, 2011 | 47.72 | 47.93 | 47.06 | 47.12 | 73,594 | -1.08(-2.24%) |
Oct 28, 2011 | 48.28 | 48.72 | 47.77 | 48.20 | 99,823 | -0.05(-0.10%) |
Oct 27, 2011 | 46.55 | 48.43 | 46.00 | 48.25 | 155,374 | +3.60(+8.06%) |
Oct 26, 2011 | 44.69 | 44.92 | 43.57 | 44.65 | 57,918 | +0.60(+1.36%) |
Oct 25, 2011 | 44.60 | 44.85 | 43.95 | 44.05 | 61,514 | -1.08(-2.39%) |
Oct 24, 2011 | 44.47 | 45.17 | 43.84 | 45.13 | 72,866 | +0.94(+2.13%) |
Oct 21, 2011 | 43.54 | 44.21 | 43.33 | 44.19 | 83,571 | +1.29(+3.01%) |
Oct 20, 2011 | 42.66 | 43.00 | 41.40 | 42.90 | 81,880 | +0.32(+0.75%) |
Oct 19, 2011 | 43.26 | 43.61 | 42.51 | 42.58 | 49,937 | -0.75(-1.73%) |
Oct 18, 2011 | 42.21 | 43.74 | 41.80 | 43.33 | 100,671 | +1.18(+2.80%) |
Oct 17, 2011 | 43.36 | 43.47 | 41.93 | 42.15 | 156,630 | -1.67(-3.81%) |
Oct 14, 2011 | 43.45 | 43.91 | 43.08 | 43.82 | 51,624 | +0.86(+2.00%) |
Oct 13, 2011 | 43.76 | 43.76 | 42.54 | 42.96 | 82,672 | -1.02(-2.32%) |
Oct 12, 2011 | 44.07 | 44.42 | 43.76 | 43.98 | 89,662 | +0.40(+0.92%) |
Oct 11, 2011 | 42.80 | 43.83 | 42.76 | 43.58 | 108,760 | +0.30(+0.69%) |
Oct 10, 2011 | 42.69 | 43.28 | 42.24 | 43.28 | 102,579 | +1.39(+3.32%) |
Oct 07, 2011 | 42.97 | 42.97 | 41.75 | 41.89 | 94,472 | -0.89(-2.08%) |
Oct 06, 2011 | 42.12 | 42.85 | 41.83 | 42.78 | 121,601 | +1.65(+4.01%) |
Oct 05, 2011 | 40.75 | 41.36 | 40.28 | 41.13 | 119,141 | +0.24(+0.59%) |
Oct 04, 2011 | 36.75 | 41.08 | 36.71 | 40.89 | 171,970 | +3.73(+10.04%) |