Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.98 | 40.39 | 39.85 | 40.11 | 3,815,632 | +1.22(+3.14%) |
Nov 29, 2011 | 38.84 | 39.11 | 38.49 | 38.89 | 3,518,291 | +0.04(+0.11%) |
Nov 28, 2011 | 38.42 | 39.03 | 38.42 | 38.85 | 2,672,592 | +1.29(+3.43%) |
Nov 25, 2011 | 37.39 | 37.87 | 37.27 | 37.56 | 1,261,423 | +0.07(+0.18%) |
Nov 23, 2011 | 37.94 | 37.95 | 37.41 | 37.49 | 2,443,597 | -0.80(-2.09%) |
Nov 22, 2011 | 38.33 | 38.52 | 37.84 | 38.29 | 2,699,341 | -0.22(-0.58%) |
Nov 21, 2011 | 38.65 | 38.99 | 38.18 | 38.51 | 2,582,254 | -0.65(-1.67%) |
Nov 18, 2011 | 39.84 | 39.91 | 39.15 | 39.17 | 2,714,452 | -0.43(-1.09%) |
Nov 17, 2011 | 39.13 | 39.62 | 38.93 | 39.60 | 3,659,140 | +0.41(+1.05%) |
Nov 16, 2011 | 39.49 | 39.98 | 39.06 | 39.19 | 2,285,493 | -0.65(-1.64%) |
Nov 15, 2011 | 39.34 | 40.09 | 39.25 | 39.84 | 1,832,253 | +0.31(+0.78%) |
Nov 14, 2011 | 39.47 | 40.18 | 39.46 | 39.53 | 1,691,423 | -0.21(-0.54%) |
Nov 11, 2011 | 39.22 | 39.78 | 39.17 | 39.74 | 3,403,519 | +1.04(+2.69%) |
Nov 10, 2011 | 38.96 | 38.96 | 38.45 | 38.70 | 4,244,119 | +0.41(+1.08%) |
Nov 09, 2011 | 38.45 | 38.66 | 37.95 | 38.29 | 6,335,771 | -1.05(-2.67%) |
Nov 08, 2011 | 39.49 | 39.52 | 38.92 | 39.34 | 2,917,971 | -0.01(-0.02%) |
Nov 07, 2011 | 39.37 | 39.54 | 38.72 | 39.35 | 4,395,976 | -0.15(-0.37%) |
Nov 04, 2011 | 39.62 | 39.73 | 39.26 | 39.49 | 2,839,409 | -0.52(-1.31%) |
Nov 03, 2011 | 39.74 | 40.08 | 39.36 | 40.02 | 2,818,438 | +0.88(+2.24%) |
Nov 02, 2011 | 39.32 | 39.51 | 38.94 | 39.14 | 2,238,466 | +0.47(+1.22%) |
Nov 01, 2011 | 39.10 | 39.25 | 38.55 | 38.67 | 2,523,916 | -1.65(-4.09%) |
Oct 31, 2011 | 40.08 | 40.88 | 40.08 | 40.32 | 2,557,497 | -0.43(-1.05%) |
Oct 28, 2011 | 40.01 | 41.04 | 39.98 | 40.75 | 3,929,574 | +0.77(+1.94%) |
Oct 27, 2011 | 40.59 | 40.60 | 39.68 | 39.98 | 4,645,986 | +0.63(+1.59%) |
Oct 26, 2011 | 39.44 | 39.63 | 38.76 | 39.35 | 2,778,831 | +0.44(+1.13%) |
Oct 25, 2011 | 39.54 | 39.79 | 38.83 | 38.91 | 2,143,349 | -0.97(-2.44%) |
Oct 24, 2011 | 39.44 | 40.23 | 39.30 | 39.88 | 4,113,051 | +0.35(+0.89%) |
Oct 21, 2011 | 38.60 | 39.54 | 38.54 | 39.53 | 2,718,263 | +1.23(+3.21%) |
Oct 20, 2011 | 38.43 | 38.65 | 37.85 | 38.30 | 1,837,517 | -0.04(-0.11%) |
Oct 19, 2011 | 38.68 | 38.84 | 38.12 | 38.34 | 2,480,984 | -0.53(-1.37%) |
Oct 18, 2011 | 38.14 | 39.10 | 37.65 | 38.88 | 1,885,692 | +0.61(+1.59%) |
Oct 17, 2011 | 38.62 | 38.88 | 38.17 | 38.27 | 1,803,682 | -0.43(-1.11%) |
Oct 14, 2011 | 38.64 | 38.72 | 38.27 | 38.70 | 1,877,745 | +0.46(+1.21%) |
Oct 13, 2011 | 38.39 | 38.54 | 37.78 | 38.23 | 2,010,776 | -0.41(-1.07%) |
Oct 12, 2011 | 38.51 | 39.03 | 38.21 | 38.64 | 3,034,572 | +0.39(+1.01%) |
Oct 11, 2011 | 37.90 | 38.51 | 37.88 | 38.26 | 2,146,926 | +0.01(+0.02%) |
Oct 10, 2011 | 37.98 | 38.44 | 37.87 | 38.25 | 2,405,181 | +0.74(+1.97%) |
Oct 07, 2011 | 38.01 | 38.15 | 37.23 | 37.51 | 2,890,664 | -0.55(-1.45%) |
Oct 06, 2011 | 37.23 | 38.07 | 37.22 | 38.06 | 3,203,254 | +1.15(+3.12%) |
Oct 05, 2011 | 35.90 | 37.07 | 35.80 | 36.91 | 3,667,305 | +0.64(+1.78%) |
Oct 04, 2011 | 34.70 | 36.28 | 34.05 | 36.26 | 4,347,079 | +1.35(+3.86%) |
Oct 03, 2011 | 36.00 | 36.52 | 34.82 | 34.91 | 5,092,519 | -1.10(-3.05%) |
Sep 30, 2011 | 35.98 | 36.53 | 35.63 | 36.01 | 4,495,248 | -0.46(-1.27%) |
Sep 29, 2011 | 36.62 | 37.22 | 35.76 | 36.48 | 3,334,969 | +0.47(+1.31%) |
Sep 28, 2011 | 36.83 | 37.18 | 35.94 | 36.01 | 2,777,288 | -0.62(-1.69%) |
Sep 27, 2011 | 36.65 | 37.25 | 36.07 | 36.62 | 4,606,587 | +0.70(+1.94%) |
Sep 26, 2011 | 36.19 | 36.26 | 35.13 | 35.93 | 3,959,539 | +0.09(+0.26%) |
Sep 23, 2011 | 35.64 | 36.25 | 35.47 | 35.83 | 3,165,485 | +0.13(+0.36%) |
Sep 22, 2011 | 35.93 | 36.37 | 35.23 | 35.70 | 4,551,016 | -1.35(-3.64%) |
Sep 21, 2011 | 38.07 | 38.33 | 37.03 | 37.05 | 3,400,196 | -1.06(-2.77%) |
Sep 20, 2011 | 38.47 | 38.68 | 37.98 | 38.11 | 2,979,262 | -0.13(-0.34%) |
Sep 19, 2011 | 37.87 | 38.50 | 37.77 | 38.24 | 4,719,222 | -0.28(-0.71%) |
Sep 16, 2011 | 37.71 | 38.59 | 37.48 | 38.51 | 11,779,605 | +0.82(+2.17%) |
Sep 15, 2011 | 37.26 | 37.72 | 36.85 | 37.70 | 5,229,202 | +0.92(+2.50%) |
Sep 14, 2011 | 35.60 | 36.99 | 35.54 | 36.78 | 6,328,659 | +1.23(+3.46%) |
Sep 13, 2011 | 35.09 | 35.64 | 35.01 | 35.55 | 4,382,402 | +0.46(+1.32%) |
Sep 12, 2011 | 34.26 | 35.12 | 34.11 | 35.09 | 4,912,926 | +0.41(+1.19%) |
Sep 09, 2011 | 35.33 | 35.64 | 34.36 | 34.67 | 5,796,530 | -0.96(-2.70%) |
Sep 08, 2011 | 35.63 | 36.05 | 35.35 | 35.64 | 3,573,241 | -0.20(-0.55%) |
Sep 07, 2011 | 34.82 | 35.96 | 34.82 | 35.83 | 5,061,575 | +1.51(+4.41%) |
Sep 06, 2011 | 33.73 | 34.36 | 33.22 | 34.32 | 4,685,348 | -0.40(-1.16%) |
Sep 02, 2011 | 35.19 | 35.40 | 34.56 | 34.72 | 2,829,791 | -1.02(-2.86%) |