Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.45 | 41.49 | 40.44 | 41.46 | 15,352,797 | +1.27(+3.15%) |
Nov 29, 2011 | 40.01 | 40.37 | 39.71 | 40.20 | 11,407,036 | +0.17(+0.43%) |
Nov 28, 2011 | 39.80 | 40.08 | 39.40 | 40.03 | 9,570,466 | +0.89(+2.29%) |
Nov 25, 2011 | 39.09 | 39.47 | 39.09 | 39.13 | 3,933,722 | -0.21(-0.53%) |
Nov 23, 2011 | 39.81 | 39.87 | 39.32 | 39.34 | 8,416,616 | -0.52(-1.29%) |
Nov 22, 2011 | 39.24 | 39.89 | 39.12 | 39.85 | 13,350,274 | +0.49(+1.26%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.32 | 39.36 | 11,136,240 | -0.43(-1.08%) |
Nov 18, 2011 | 39.90 | 40.17 | 39.73 | 39.79 | 7,713,781 | -0.24(-0.61%) |
Nov 17, 2011 | 40.03 | 40.50 | 39.87 | 40.03 | 13,606,730 | -0.07(-0.18%) |
Nov 16, 2011 | 40.12 | 40.48 | 39.94 | 40.10 | 28,120,882 | -0.42(-1.02%) |
Nov 15, 2011 | 40.78 | 40.92 | 40.50 | 40.52 | 11,477,280 | -0.33(-0.81%) |
Nov 14, 2011 | 40.98 | 41.18 | 40.76 | 40.85 | 8,708,304 | -0.38(-0.92%) |
Nov 11, 2011 | 41.50 | 41.68 | 41.18 | 41.23 | 7,607,768 | -0.07(-0.17%) |
Nov 10, 2011 | 41.02 | 41.36 | 40.86 | 41.30 | 10,753,194 | +0.32(+0.78%) |
Nov 09, 2011 | 41.11 | 41.46 | 40.88 | 40.98 | 13,456,637 | -0.35(-0.84%) |
Nov 08, 2011 | 41.70 | 41.76 | 41.01 | 41.33 | 12,449,010 | -0.31(-0.74%) |
Nov 07, 2011 | 41.22 | 41.75 | 40.96 | 41.63 | 28,516,206 | +2.32(+5.91%) |
Nov 04, 2011 | 39.64 | 39.74 | 39.05 | 39.31 | 5,003,507 | -0.38(-0.95%) |
Nov 03, 2011 | 39.13 | 39.76 | 39.13 | 39.69 | 6,732,449 | +0.64(+1.64%) |
Nov 02, 2011 | 39.59 | 39.87 | 38.92 | 39.05 | 9,581,249 | -0.53(-1.33%) |
Nov 01, 2011 | 40.20 | 40.37 | 39.45 | 39.57 | 11,222,934 | -1.23(-3.02%) |
Oct 31, 2011 | 40.56 | 41.01 | 40.35 | 40.81 | 12,339,660 | +0.02(+0.05%) |
Oct 28, 2011 | 41.15 | 41.40 | 40.61 | 40.78 | 8,453,790 | -0.58(-1.41%) |
Oct 27, 2011 | 40.97 | 41.60 | 40.85 | 41.37 | 8,331,829 | +0.79(+1.95%) |
Oct 26, 2011 | 40.51 | 40.76 | 39.89 | 40.58 | 9,386,138 | +0.34(+0.85%) |
Oct 25, 2011 | 41.65 | 41.82 | 40.15 | 40.24 | 10,774,015 | -1.77(-4.21%) |
Oct 24, 2011 | 41.66 | 42.07 | 41.50 | 42.00 | 6,182,123 | +0.26(+0.61%) |
Oct 21, 2011 | 41.11 | 41.77 | 40.97 | 41.75 | 8,905,169 | +0.94(+2.30%) |
Oct 20, 2011 | 40.96 | 41.18 | 40.21 | 40.81 | 5,732,871 | -0.04(-0.09%) |
Oct 19, 2011 | 40.90 | 41.33 | 40.71 | 40.84 | 6,274,242 | +0.03(+0.07%) |
Oct 18, 2011 | 40.26 | 41.02 | 39.92 | 40.81 | 8,814,808 | +0.60(+1.49%) |
Oct 17, 2011 | 40.80 | 41.02 | 40.05 | 40.21 | 4,362,226 | -0.75(-1.83%) |
Oct 14, 2011 | 40.87 | 40.98 | 40.49 | 40.96 | 4,587,096 | +0.36(+0.90%) |
Oct 13, 2011 | 40.24 | 40.83 | 40.19 | 40.60 | 7,669,096 | +0.24(+0.60%) |
Oct 12, 2011 | 40.91 | 40.95 | 40.25 | 40.36 | 6,733,919 | -0.32(-0.79%) |
Oct 11, 2011 | 40.81 | 41.05 | 40.58 | 40.68 | 6,513,891 | -0.20(-0.49%) |
Oct 10, 2011 | 40.60 | 41.21 | 40.49 | 40.88 | 4,696,236 | +0.78(+1.95%) |
Oct 07, 2011 | 40.51 | 40.51 | 39.87 | 40.09 | 6,200,712 | -0.40(-0.99%) |
Oct 06, 2011 | 39.69 | 40.51 | 39.37 | 40.49 | 6,775,837 | +0.64(+1.61%) |
Oct 05, 2011 | 38.91 | 39.93 | 38.44 | 39.85 | 10,503,846 | +1.13(+2.91%) |
Oct 04, 2011 | 38.03 | 38.81 | 37.66 | 38.73 | 11,952,573 | +0.32(+0.83%) |
Oct 03, 2011 | 38.95 | 39.43 | 38.38 | 38.40 | 10,472,202 | -0.76(-1.93%) |
Sep 30, 2011 | 39.32 | 39.94 | 39.14 | 39.16 | 9,024,902 | -0.58(-1.47%) |
Sep 29, 2011 | 40.14 | 40.45 | 39.18 | 39.74 | 7,231,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.49 | 40.64 | 39.64 | 39.67 | 7,948,651 | -0.61(-1.50%) |
Sep 27, 2011 | 39.88 | 40.48 | 39.63 | 40.27 | 8,236,520 | +0.78(+1.97%) |
Sep 26, 2011 | 39.36 | 39.54 | 38.95 | 39.49 | 8,285,732 | +0.24(+0.60%) |
Sep 23, 2011 | 38.91 | 39.36 | 38.38 | 39.26 | 7,622,425 | +0.04(+0.11%) |
Sep 22, 2011 | 39.15 | 39.51 | 38.68 | 39.22 | 12,587,889 | -0.71(-1.78%) |
Sep 21, 2011 | 40.75 | 40.87 | 39.90 | 39.93 | 7,241,898 | -0.95(-2.32%) |
Sep 20, 2011 | 40.52 | 41.21 | 40.41 | 40.88 | 7,254,384 | +0.60(+1.49%) |
Sep 19, 2011 | 39.99 | 40.55 | 39.84 | 40.28 | 6,373,683 | -0.13(-0.32%) |
Sep 16, 2011 | 40.19 | 40.44 | 39.61 | 40.41 | 10,715,601 | +0.32(+0.80%) |
Sep 15, 2011 | 39.74 | 40.23 | 39.58 | 40.09 | 8,246,804 | +0.71(+1.81%) |
Sep 14, 2011 | 39.14 | 39.74 | 38.76 | 39.37 | 8,519,257 | +0.25(+0.64%) |
Sep 13, 2011 | 38.74 | 39.24 | 38.46 | 39.12 | 6,947,681 | +0.61(+1.57%) |
Sep 12, 2011 | 37.97 | 38.59 | 37.95 | 38.52 | 7,588,113 | +0.01(+0.03%) |
Sep 09, 2011 | 38.04 | 39.25 | 38.04 | 38.51 | 10,690,630 | -0.90(-2.29%) |
Sep 08, 2011 | 39.33 | 39.61 | 39.22 | 39.41 | 6,316,917 | -0.05(-0.13%) |
Sep 07, 2011 | 39.13 | 39.53 | 38.83 | 39.46 | 9,069,850 | +0.61(+1.58%) |
Sep 06, 2011 | 37.41 | 38.93 | 37.41 | 38.85 | 9,668,823 | +0.30(+0.78%) |
Sep 02, 2011 | 38.78 | 39.33 | 38.53 | 38.55 | 8,728,449 | -0.66(-1.67%) |