Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.48 | 35.86 | 35.40 | 35.81 | 15,139 | -0.23(-0.64%) |
Nov 29, 2011 | 36.28 | 36.29 | 35.98 | 36.04 | 26,404 | -0.64(-1.74%) |
Nov 28, 2011 | 36.23 | 36.95 | 36.16 | 36.68 | 18,050 | -0.58(-1.56%) |
Nov 25, 2011 | 37.44 | 37.44 | 36.90 | 37.26 | 4,990 | -0.08(-0.21%) |
Nov 23, 2011 | 37.41 | 37.67 | 37.13 | 37.34 | 29,377 | +0.56(+1.52%) |
Nov 22, 2011 | 36.79 | 37.14 | 36.45 | 36.78 | 19,935 | -0.15(-0.41%) |
Nov 21, 2011 | 37.15 | 37.73 | 36.93 | 36.93 | 32,400 | +0.22(+0.60%) |
Nov 18, 2011 | 36.16 | 37.11 | 36.16 | 36.71 | 27,564 | +0.34(+0.94%) |
Nov 17, 2011 | 35.62 | 36.45 | 35.55 | 36.37 | 34,154 | +1.01(+2.86%) |
Nov 16, 2011 | 35.40 | 35.63 | 35.08 | 35.36 | 51,832 | -0.91(-2.51%) |
Nov 15, 2011 | 36.50 | 36.56 | 36.08 | 36.27 | 27,548 | -0.54(-1.47%) |
Nov 14, 2011 | 36.92 | 36.98 | 36.65 | 36.81 | 19,095 | +0.36(+0.99%) |
Nov 11, 2011 | 36.80 | 36.80 | 36.44 | 36.45 | 17,384 | -0.55(-1.49%) |
Nov 10, 2011 | 37.21 | 37.35 | 36.77 | 37.00 | 6,980 | -0.61(-1.63%) |
Nov 09, 2011 | 37.89 | 38.19 | 36.91 | 37.61 | 25,021 | +0.37(+1.00%) |
Nov 08, 2011 | 37.43 | 37.74 | 37.24 | 37.24 | 27,744 | -0.35(-0.93%) |
Nov 07, 2011 | 37.99 | 38.10 | 37.59 | 37.59 | 86,017 | -0.69(-1.80%) |
Nov 04, 2011 | 38.44 | 38.78 | 38.21 | 38.28 | 17,863 | -0.12(-0.31%) |
Nov 03, 2011 | 38.58 | 39.17 | 38.27 | 38.40 | 23,356 | -0.73(-1.87%) |
Nov 02, 2011 | 38.71 | 39.16 | 38.02 | 39.13 | 25,130 | -0.53(-1.34%) |
Nov 01, 2011 | 40.19 | 40.23 | 39.36 | 39.66 | 17,225 | +0.63(+1.61%) |
Oct 31, 2011 | 39.32 | 39.43 | 38.68 | 39.03 | 17,637 | +0.33(+0.85%) |
Oct 28, 2011 | 39.17 | 39.17 | 38.62 | 38.70 | 19,800 | +0.11(+0.29%) |
Oct 27, 2011 | 38.75 | 39.10 | 38.37 | 38.59 | 18,856 | -1.33(-3.34%) |
Oct 26, 2011 | 39.14 | 40.01 | 39.14 | 39.92 | 60,776 | +0.86(+2.21%) |
Oct 25, 2011 | 38.79 | 39.24 | 38.43 | 39.06 | 110,232 | -0.53(-1.34%) |
Oct 24, 2011 | 41.09 | 41.09 | 39.49 | 39.59 | 23,616 | -1.90(-4.58%) |
Oct 21, 2011 | 41.31 | 41.80 | 40.91 | 41.49 | 29,550 | -0.62(-1.47%) |
Oct 20, 2011 | 42.24 | 42.78 | 42.03 | 42.11 | 16,140 | +0.01(+0.02%) |
Oct 19, 2011 | 41.10 | 42.21 | 40.35 | 42.10 | 25,347 | +1.17(+2.86%) |
Oct 18, 2011 | 42.14 | 42.14 | 40.81 | 40.93 | 23,897 | -1.15(-2.73%) |
Oct 17, 2011 | 42.12 | 42.21 | 41.92 | 42.08 | 2,300 | +0.46(+1.11%) |
Oct 14, 2011 | 41.78 | 42.02 | 41.60 | 41.62 | 12,271 | -1.45(-3.37%) |
Oct 13, 2011 | 43.28 | 43.51 | 42.82 | 43.07 | 37,306 | +0.34(+0.80%) |
Oct 12, 2011 | 42.29 | 42.73 | 42.17 | 42.73 | 17,970 | +0.11(+0.26%) |
Oct 11, 2011 | 42.78 | 42.91 | 41.99 | 42.62 | 12,360 | +0.31(+0.73%) |
Oct 10, 2011 | 43.08 | 43.08 | 42.31 | 42.31 | 17,946 | -1.56(-3.56%) |
Oct 07, 2011 | 43.66 | 44.69 | 43.46 | 43.87 | 35,295 | -0.16(-0.36%) |
Oct 06, 2011 | 45.87 | 45.87 | 43.92 | 44.03 | 47,077 | -1.67(-3.65%) |
Oct 05, 2011 | 47.00 | 47.42 | 45.70 | 45.70 | 21,850 | -1.87(-3.93%) |
Oct 04, 2011 | 48.15 | 48.47 | 46.96 | 47.57 | 21,867 | +0.01(+0.02%) |
Oct 03, 2011 | 47.35 | 47.57 | 46.30 | 47.56 | 30,108 | +1.14(+2.46%) |
Sep 30, 2011 | 45.56 | 46.48 | 45.02 | 46.42 | 17,563 | +2.01(+4.52%) |
Sep 29, 2011 | 44.01 | 44.62 | 43.75 | 44.41 | 13,590 | -1.01(-2.22%) |
Sep 28, 2011 | 43.88 | 45.47 | 43.84 | 45.42 | 23,372 | +1.57(+3.58%) |
Sep 27, 2011 | 44.34 | 44.34 | 43.48 | 43.85 | 20,222 | -1.51(-3.33%) |
Sep 26, 2011 | 46.36 | 47.07 | 45.36 | 45.36 | 43,039 | -0.52(-1.13%) |
Sep 23, 2011 | 46.47 | 46.47 | 45.53 | 45.88 | 92,647 | +0.14(+0.31%) |
Sep 22, 2011 | 45.49 | 46.09 | 44.90 | 45.74 | 39,386 | +2.34(+5.39%) |
Sep 21, 2011 | 42.76 | 43.40 | 41.95 | 43.40 | 53,056 | +0.61(+1.43%) |
Sep 20, 2011 | 42.96 | 43.02 | 42.23 | 42.79 | 13,830 | -0.19(-0.44%) |
Sep 19, 2011 | 42.95 | 43.39 | 42.85 | 42.98 | 13,305 | +1.03(+2.46%) |
Sep 16, 2011 | 41.30 | 42.24 | 41.28 | 41.95 | 20,329 | +0.59(+1.43%) |
Sep 15, 2011 | 41.27 | 41.36 | 41.05 | 41.36 | 16,091 | -0.40(-0.96%) |
Sep 14, 2011 | 41.28 | 41.87 | 41.25 | 41.76 | 21,560 | +0.65(+1.58%) |
Sep 13, 2011 | 41.40 | 41.64 | 40.91 | 41.11 | 20,809 | -0.57(-1.38%) |
Sep 12, 2011 | 41.99 | 42.01 | 41.68 | 41.68 | 6,720 | -0.66(-1.55%) |
Sep 09, 2011 | 42.53 | 42.98 | 42.25 | 42.34 | 15,590 | +0.70(+1.68%) |
Sep 08, 2011 | 41.21 | 41.70 | 41.05 | 41.64 | 11,770 | +0.20(+0.48%) |
Sep 07, 2011 | 42.29 | 42.30 | 41.16 | 41.44 | 10,437 | -1.64(-3.81%) |
Sep 06, 2011 | 43.89 | 43.93 | 43.08 | 43.08 | 12,203 | +0.39(+0.92%) |
Sep 02, 2011 | 43.02 | 43.28 | 42.33 | 42.69 | 15,025 | +1.13(+2.72%) |