Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.48 | 40.37 | 38.97 | 40.21 | 608,776 | -0.62(-1.52%) |
Nov 29, 2011 | 41.72 | 42.13 | 40.49 | 40.83 | 670,512 | -1.86(-4.36%) |
Nov 28, 2011 | 41.41 | 43.53 | 41.25 | 42.69 | 467,445 | -1.62(-3.66%) |
Nov 25, 2011 | 44.72 | 45.03 | 43.23 | 44.31 | 393,263 | -0.18(-0.40%) |
Nov 23, 2011 | 44.59 | 45.38 | 43.70 | 44.49 | 639,844 | +1.74(+4.07%) |
Nov 22, 2011 | 42.96 | 44.04 | 41.95 | 42.75 | 515,846 | -0.51(-1.18%) |
Nov 21, 2011 | 43.80 | 45.46 | 43.15 | 43.26 | 828,392 | +0.47(+1.10%) |
Nov 18, 2011 | 41.25 | 43.98 | 41.14 | 42.79 | 1,174,706 | +1.05(+2.52%) |
Nov 17, 2011 | 39.41 | 42.30 | 39.09 | 41.74 | 1,253,218 | +2.97(+7.67%) |
Nov 16, 2011 | 38.76 | 39.44 | 37.68 | 38.77 | 1,735,703 | -2.44(-5.93%) |
Nov 15, 2011 | 41.98 | 42.23 | 40.80 | 41.21 | 518,962 | -1.41(-3.31%) |
Nov 14, 2011 | 42.51 | 43.45 | 42.20 | 42.62 | 365,543 | +0.81(+1.94%) |
Nov 11, 2011 | 42.67 | 42.67 | 41.68 | 41.81 | 405,482 | -1.32(-3.06%) |
Nov 10, 2011 | 43.34 | 44.40 | 42.51 | 43.13 | 456,732 | -1.83(-4.07%) |
Nov 09, 2011 | 45.38 | 46.26 | 43.00 | 44.96 | 779,433 | +1.04(+2.37%) |
Nov 08, 2011 | 44.35 | 45.11 | 43.83 | 43.92 | 360,406 | -0.88(-1.96%) |
Nov 07, 2011 | 45.70 | 46.35 | 44.75 | 44.80 | 433,163 | -1.64(-3.53%) |
Nov 04, 2011 | 46.86 | 48.00 | 46.44 | 46.44 | 310,027 | -0.38(-0.81%) |
Nov 03, 2011 | 47.35 | 48.44 | 46.35 | 46.82 | 375,579 | -1.73(-3.56%) |
Nov 02, 2011 | 47.55 | 49.20 | 47.25 | 48.55 | 324,131 | -1.17(-2.35%) |
Nov 01, 2011 | 51.27 | 51.50 | 48.72 | 49.72 | 512,767 | +1.39(+2.88%) |
Oct 31, 2011 | 50.25 | 51.05 | 47.21 | 48.33 | 686,559 | +1.02(+2.15%) |
Oct 28, 2011 | 49.25 | 49.51 | 46.44 | 47.31 | 543,244 | +0.66(+1.43%) |
Oct 27, 2011 | 47.59 | 48.90 | 45.89 | 46.65 | 720,563 | -5.46(-10.48%) |
Oct 26, 2011 | 48.37 | 53.58 | 48.24 | 52.11 | 847,889 | +3.57(+7.36%) |
Oct 25, 2011 | 47.43 | 49.35 | 45.33 | 48.54 | 1,078,811 | -2.14(-4.23%) |
Oct 24, 2011 | 57.06 | 57.06 | 50.21 | 50.68 | 911,828 | -7.28(-12.56%) |
Oct 21, 2011 | 57.66 | 59.41 | 55.74 | 57.96 | 501,700 | -2.48(-4.10%) |
Oct 20, 2011 | 60.81 | 64.29 | 59.88 | 60.44 | 543,378 | +0.09(+0.15%) |
Oct 19, 2011 | 56.45 | 60.87 | 54.23 | 60.35 | 535,631 | +3.90(+6.91%) |
Oct 18, 2011 | 58.96 | 61.29 | 55.06 | 56.45 | 529,547 | -3.40(-5.68%) |
Oct 17, 2011 | 59.34 | 60.79 | 58.82 | 59.85 | 298,789 | +1.70(+2.92%) |
Oct 14, 2011 | 58.90 | 60.37 | 58.11 | 58.15 | 448,363 | -5.54(-8.70%) |
Oct 13, 2011 | 63.97 | 65.80 | 62.05 | 63.69 | 369,975 | +1.30(+2.08%) |
Oct 12, 2011 | 60.94 | 62.51 | 59.89 | 62.39 | 345,700 | +0.41(+0.66%) |
Oct 11, 2011 | 62.70 | 63.63 | 59.56 | 61.98 | 531,143 | +1.01(+1.66%) |
Oct 10, 2011 | 63.34 | 63.53 | 60.60 | 60.97 | 396,136 | -5.51(-8.29%) |
Oct 07, 2011 | 65.70 | 69.12 | 64.80 | 66.48 | 500,048 | -0.42(-0.63%) |
Oct 06, 2011 | 72.93 | 73.42 | 66.40 | 66.90 | 254,208 | -5.44(-7.52%) |
Oct 05, 2011 | 76.12 | 77.35 | 72.20 | 72.34 | 174,919 | -4.47(-5.82%) |
Oct 04, 2011 | 79.20 | 80.67 | 75.54 | 76.81 | 461,405 | -0.94(-1.21%) |
Oct 03, 2011 | 76.33 | 77.75 | 72.48 | 77.75 | 313,783 | +3.68(+4.97%) |
Sep 30, 2011 | 71.82 | 74.19 | 70.15 | 74.07 | 331,589 | +5.40(+7.86%) |
Sep 29, 2011 | 68.07 | 69.67 | 66.89 | 68.67 | 240,143 | -2.55(-3.58%) |
Sep 28, 2011 | 67.20 | 71.40 | 66.90 | 71.22 | 186,869 | +3.93(+5.84%) |
Sep 27, 2011 | 68.18 | 68.29 | 65.77 | 67.29 | 251,393 | -3.17(-4.50%) |
Sep 26, 2011 | 73.01 | 74.70 | 70.38 | 70.46 | 305,042 | -1.33(-1.85%) |
Sep 23, 2011 | 73.14 | 73.37 | 71.04 | 71.79 | 262,188 | +0.08(+0.11%) |
Sep 22, 2011 | 70.71 | 72.60 | 69.24 | 71.71 | 433,462 | +6.33(+9.69%) |
Sep 21, 2011 | 63.46 | 65.38 | 61.44 | 65.38 | 238,007 | +1.82(+2.86%) |
Sep 20, 2011 | 64.02 | 64.45 | 62.00 | 63.56 | 110,774 | -0.59(-0.92%) |
Sep 19, 2011 | 64.21 | 65.50 | 63.54 | 64.15 | 293,256 | +2.94(+4.80%) |
Sep 16, 2011 | 59.38 | 62.41 | 59.29 | 61.21 | 234,106 | +1.70(+2.86%) |
Sep 15, 2011 | 59.18 | 59.76 | 58.35 | 59.51 | 206,414 | -1.03(-1.70%) |
Sep 14, 2011 | 59.14 | 61.00 | 58.80 | 60.54 | 274,275 | +1.85(+3.15%) |
Sep 13, 2011 | 59.47 | 60.30 | 57.96 | 58.69 | 288,946 | -1.53(-2.54%) |
Sep 12, 2011 | 62.77 | 63.24 | 60.00 | 60.22 | 358,225 | -2.05(-3.29%) |
Sep 09, 2011 | 62.78 | 64.22 | 61.79 | 62.27 | 261,995 | +2.14(+3.56%) |
Sep 08, 2011 | 59.44 | 60.31 | 58.25 | 60.13 | 281,170 | +0.78(+1.31%) |
Sep 07, 2011 | 61.61 | 61.86 | 58.89 | 59.35 | 219,933 | -3.89(-6.15%) |
Sep 06, 2011 | 66.51 | 66.51 | 63.11 | 63.24 | 346,361 | +0.35(+0.56%) |
Sep 02, 2011 | 63.90 | 64.56 | 61.92 | 62.89 | 332,731 | +2.88(+4.80%) |