Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.43 | 41.20 | 40.25 | 41.06 | 1,760,101 | +1.90(+4.84%) |
Nov 29, 2011 | 39.20 | 39.35 | 38.93 | 39.17 | 957,567 | +0.17(+0.43%) |
Nov 28, 2011 | 39.20 | 39.37 | 38.80 | 39.00 | 1,015,901 | +0.97(+2.55%) |
Nov 25, 2011 | 38.21 | 38.49 | 37.97 | 38.03 | 524,904 | -0.09(-0.24%) |
Nov 23, 2011 | 38.63 | 38.81 | 38.02 | 38.12 | 1,051,846 | -0.84(-2.14%) |
Nov 22, 2011 | 38.73 | 39.21 | 38.54 | 38.96 | 1,456,297 | +0.28(+0.73%) |
Nov 21, 2011 | 39.31 | 39.55 | 38.56 | 38.68 | 2,069,371 | -1.05(-2.65%) |
Nov 18, 2011 | 40.36 | 40.40 | 39.52 | 39.73 | 1,293,367 | -0.33(-0.82%) |
Nov 17, 2011 | 40.49 | 40.61 | 39.74 | 40.06 | 830,110 | -0.39(-0.95%) |
Nov 16, 2011 | 40.52 | 41.16 | 40.33 | 40.44 | 974,789 | -0.58(-1.42%) |
Nov 15, 2011 | 40.52 | 41.21 | 40.39 | 41.03 | 738,018 | +0.19(+0.46%) |
Nov 14, 2011 | 40.94 | 41.20 | 40.70 | 40.84 | 885,459 | -0.42(-1.02%) |
Nov 11, 2011 | 41.20 | 41.32 | 40.94 | 41.26 | 877,861 | +0.65(+1.61%) |
Nov 10, 2011 | 40.41 | 40.84 | 40.28 | 40.61 | 1,194,208 | +0.69(+1.74%) |
Nov 09, 2011 | 40.44 | 40.65 | 39.71 | 39.91 | 1,170,949 | -1.27(-3.09%) |
Nov 08, 2011 | 40.88 | 41.24 | 40.44 | 41.18 | 1,788,889 | +0.39(+0.95%) |
Nov 07, 2011 | 40.92 | 41.08 | 40.19 | 40.80 | 1,148,680 | -0.18(-0.45%) |
Nov 04, 2011 | 41.10 | 41.22 | 40.61 | 40.98 | 1,334,892 | -0.37(-0.90%) |
Nov 03, 2011 | 40.66 | 41.41 | 40.37 | 41.35 | 1,320,619 | +1.03(+2.56%) |
Nov 02, 2011 | 39.97 | 40.40 | 39.80 | 40.32 | 1,373,695 | +1.02(+2.59%) |
Nov 01, 2011 | 39.36 | 40.02 | 39.10 | 39.30 | 1,385,742 | -1.01(-2.51%) |
Oct 31, 2011 | 40.66 | 41.11 | 40.28 | 40.31 | 1,307,074 | -0.69(-1.68%) |
Oct 28, 2011 | 41.11 | 41.36 | 40.64 | 41.00 | 1,145,837 | -0.22(-0.54%) |
Oct 27, 2011 | 41.39 | 41.69 | 41.06 | 41.22 | 1,847,356 | +1.28(+3.22%) |
Oct 26, 2011 | 40.44 | 40.46 | 39.64 | 39.94 | 1,953,860 | +0.04(+0.11%) |
Oct 25, 2011 | 40.58 | 40.82 | 39.81 | 39.90 | 2,037,103 | -0.95(-2.34%) |
Oct 24, 2011 | 40.55 | 41.26 | 40.30 | 40.85 | 1,713,163 | +0.48(+1.18%) |
Oct 21, 2011 | 39.46 | 40.40 | 39.41 | 40.37 | 1,964,026 | +1.33(+3.40%) |
Oct 20, 2011 | 39.15 | 39.48 | 38.63 | 39.05 | 2,642,170 | -0.11(-0.27%) |
Oct 19, 2011 | 39.57 | 40.18 | 39.08 | 39.15 | 1,924,964 | -0.38(-0.96%) |
Oct 18, 2011 | 38.18 | 39.93 | 37.62 | 39.53 | 2,224,810 | +1.48(+3.89%) |
Oct 17, 2011 | 38.60 | 38.82 | 37.99 | 38.05 | 1,315,328 | -0.82(-2.11%) |
Oct 14, 2011 | 38.74 | 38.98 | 38.21 | 38.87 | 1,190,010 | +0.72(+1.88%) |
Oct 13, 2011 | 38.14 | 38.46 | 37.70 | 38.16 | 1,118,103 | -0.33(-0.86%) |
Oct 12, 2011 | 38.69 | 38.82 | 38.37 | 38.49 | 1,497,702 | +0.18(+0.46%) |
Oct 11, 2011 | 37.77 | 38.43 | 37.59 | 38.31 | 1,205,659 | +0.20(+0.53%) |
Oct 10, 2011 | 37.17 | 38.11 | 37.00 | 38.11 | 1,293,414 | +1.61(+4.40%) |
Oct 07, 2011 | 37.13 | 37.29 | 36.24 | 36.50 | 1,357,648 | -0.34(-0.93%) |
Oct 06, 2011 | 36.48 | 36.86 | 36.47 | 36.84 | 1,516,741 | +0.74(+2.06%) |
Oct 05, 2011 | 35.51 | 36.21 | 34.90 | 36.10 | 1,664,371 | +0.56(+1.58%) |
Oct 04, 2011 | 34.18 | 35.59 | 34.06 | 35.54 | 3,062,324 | +0.92(+2.66%) |
Oct 03, 2011 | 35.57 | 36.14 | 34.47 | 34.62 | 2,285,364 | -1.04(-2.91%) |
Sep 30, 2011 | 36.23 | 36.71 | 35.64 | 35.66 | 1,983,748 | -1.12(-3.03%) |
Sep 29, 2011 | 36.54 | 37.03 | 36.16 | 36.77 | 2,162,868 | +0.90(+2.50%) |
Sep 28, 2011 | 36.16 | 36.58 | 35.85 | 35.88 | 1,885,642 | -0.43(-1.18%) |
Sep 27, 2011 | 36.42 | 37.12 | 36.10 | 36.30 | 1,987,939 | +0.63(+1.77%) |
Sep 26, 2011 | 35.01 | 35.73 | 34.60 | 35.67 | 2,227,232 | +0.99(+2.85%) |
Sep 23, 2011 | 34.06 | 34.90 | 34.03 | 34.68 | 1,571,921 | +0.50(+1.46%) |
Sep 22, 2011 | 34.29 | 34.77 | 33.82 | 34.18 | 2,950,350 | -1.02(-2.89%) |
Sep 21, 2011 | 36.56 | 36.73 | 35.20 | 35.20 | 1,907,651 | -1.42(-3.89%) |
Sep 20, 2011 | 37.05 | 37.26 | 36.56 | 36.63 | 2,271,811 | -0.46(-1.23%) |
Sep 19, 2011 | 36.30 | 37.31 | 36.25 | 37.08 | 2,056,564 | -0.03(-0.08%) |
Sep 16, 2011 | 38.11 | 38.38 | 36.54 | 37.11 | 4,565,357 | -1.07(-2.79%) |
Sep 15, 2011 | 37.74 | 38.25 | 37.28 | 38.18 | 2,131,940 | +0.31(+0.82%) |
Sep 14, 2011 | 37.69 | 38.29 | 37.12 | 37.87 | 1,575,323 | +0.40(+1.07%) |
Sep 13, 2011 | 36.85 | 37.59 | 36.58 | 37.47 | 1,441,204 | +0.68(+1.85%) |
Sep 12, 2011 | 36.26 | 36.84 | 35.91 | 36.79 | 1,522,424 | +0.21(+0.58%) |
Sep 09, 2011 | 37.20 | 37.26 | 36.30 | 36.58 | 1,924,944 | -0.97(-2.58%) |
Sep 08, 2011 | 37.65 | 38.23 | 37.46 | 37.55 | 2,703,226 | -0.33(-0.87%) |
Sep 07, 2011 | 37.27 | 37.95 | 37.12 | 37.88 | 1,504,558 | +1.14(+3.10%) |
Sep 06, 2011 | 36.20 | 36.89 | 35.92 | 36.74 | 1,762,612 | -0.45(-1.20%) |
Sep 02, 2011 | 37.79 | 37.87 | 37.04 | 37.18 | 1,704,376 | -1.37(-3.56%) |