Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.75 | 39.47 | 38.27 | 39.40 | 270,487 | +1.80(+4.80%) |
Nov 29, 2011 | 37.98 | 38.29 | 37.48 | 37.60 | 86,733 | -0.34(-0.89%) |
Nov 28, 2011 | 38.19 | 38.19 | 37.34 | 37.94 | 112,646 | +0.83(+2.23%) |
Nov 25, 2011 | 36.95 | 37.46 | 36.84 | 37.11 | 80,215 | +0.13(+0.35%) |
Nov 23, 2011 | 36.85 | 37.96 | 36.85 | 36.98 | 273,033 | -0.29(-0.79%) |
Nov 22, 2011 | 37.07 | 37.46 | 36.99 | 37.28 | 150,686 | -0.03(-0.08%) |
Nov 21, 2011 | 37.85 | 37.85 | 37.05 | 37.30 | 107,730 | -0.85(-2.22%) |
Nov 18, 2011 | 38.04 | 38.38 | 37.81 | 38.15 | 89,205 | +0.27(+0.72%) |
Nov 17, 2011 | 38.07 | 38.67 | 37.77 | 37.88 | 130,660 | -0.34(-0.90%) |
Nov 16, 2011 | 38.35 | 38.95 | 38.14 | 38.22 | 180,549 | -0.50(-1.28%) |
Nov 15, 2011 | 38.21 | 38.88 | 38.02 | 38.72 | 137,050 | +0.24(+0.63%) |
Nov 14, 2011 | 38.47 | 38.60 | 38.08 | 38.48 | 201,492 | -0.11(-0.28%) |
Nov 11, 2011 | 38.44 | 38.66 | 38.17 | 38.58 | 124,142 | +0.63(+1.66%) |
Nov 10, 2011 | 37.56 | 38.24 | 37.53 | 37.95 | 165,284 | +0.77(+2.07%) |
Nov 09, 2011 | 37.99 | 38.20 | 37.05 | 37.18 | 202,198 | -1.81(-4.65%) |
Nov 08, 2011 | 38.78 | 39.00 | 38.33 | 39.00 | 145,959 | +0.45(+1.17%) |
Nov 07, 2011 | 37.34 | 38.62 | 37.34 | 38.55 | 139,008 | +1.07(+2.86%) |
Nov 04, 2011 | 37.80 | 37.80 | 36.86 | 37.48 | 99,648 | -0.65(-1.70%) |
Nov 03, 2011 | 37.71 | 38.18 | 36.81 | 38.13 | 125,141 | +0.83(+2.22%) |
Nov 02, 2011 | 36.38 | 37.43 | 35.25 | 37.30 | 161,167 | +1.60(+4.48%) |
Nov 01, 2011 | 35.91 | 36.58 | 35.26 | 35.70 | 542,639 | -1.59(-4.25%) |
Oct 31, 2011 | 36.61 | 37.88 | 36.61 | 37.28 | 185,055 | -0.36(-0.95%) |
Oct 28, 2011 | 37.31 | 38.32 | 37.31 | 37.64 | 175,582 | +0.39(+1.04%) |
Oct 27, 2011 | 36.41 | 37.52 | 36.33 | 37.26 | 207,583 | +2.01(+5.69%) |
Oct 26, 2011 | 34.81 | 36.17 | 34.81 | 35.25 | 239,995 | +0.56(+1.61%) |
Oct 25, 2011 | 36.06 | 36.06 | 34.66 | 34.69 | 93,616 | -1.68(-4.63%) |
Oct 24, 2011 | 35.52 | 36.39 | 35.17 | 36.38 | 115,507 | +0.79(+2.23%) |
Oct 21, 2011 | 35.03 | 35.61 | 34.82 | 35.58 | 571,125 | +0.50(+1.42%) |
Oct 20, 2011 | 35.08 | 35.47 | 34.53 | 35.08 | 181,410 | +0.03(+0.08%) |
Oct 19, 2011 | 35.33 | 35.63 | 34.66 | 35.06 | 189,133 | -0.29(-0.83%) |
Oct 18, 2011 | 34.33 | 35.71 | 33.76 | 35.35 | 138,734 | +1.88(+5.61%) |
Oct 17, 2011 | 34.26 | 34.54 | 33.35 | 33.47 | 89,788 | -1.14(-3.28%) |
Oct 14, 2011 | 35.00 | 35.55 | 34.19 | 34.61 | 183,861 | +0.02(+0.06%) |
Oct 13, 2011 | 35.44 | 35.89 | 34.36 | 34.59 | 114,750 | -1.06(-2.96%) |
Oct 12, 2011 | 35.16 | 36.24 | 34.98 | 35.64 | 116,586 | +0.69(+1.98%) |
Oct 11, 2011 | 34.18 | 35.06 | 33.95 | 34.95 | 175,720 | +0.47(+1.37%) |
Oct 10, 2011 | 33.69 | 34.56 | 33.44 | 34.48 | 236,923 | +1.48(+4.48%) |
Oct 07, 2011 | 35.11 | 35.11 | 32.86 | 33.00 | 224,575 | -1.80(-5.17%) |
Oct 06, 2011 | 34.39 | 34.85 | 33.67 | 34.80 | 192,765 | +0.31(+0.91%) |
Oct 05, 2011 | 34.13 | 34.66 | 33.50 | 34.49 | 158,449 | +0.33(+0.96%) |
Oct 04, 2011 | 32.30 | 34.25 | 32.18 | 34.16 | 476,680 | +1.50(+4.59%) |
Oct 03, 2011 | 33.48 | 33.91 | 32.61 | 32.66 | 201,436 | -0.82(-2.45%) |
Sep 30, 2011 | 33.99 | 34.21 | 33.44 | 33.48 | 170,810 | -0.79(-2.31%) |
Sep 29, 2011 | 33.43 | 34.27 | 33.39 | 34.27 | 212,770 | +1.53(+4.67%) |
Sep 28, 2011 | 33.79 | 34.13 | 32.70 | 32.74 | 137,064 | -1.00(-2.96%) |
Sep 27, 2011 | 33.91 | 34.36 | 33.51 | 33.74 | 140,031 | +0.48(+1.44%) |
Sep 26, 2011 | 32.63 | 33.33 | 32.35 | 33.26 | 220,715 | +0.86(+2.67%) |
Sep 23, 2011 | 31.55 | 32.42 | 31.55 | 32.40 | 157,156 | +0.61(+1.91%) |
Sep 22, 2011 | 31.47 | 32.01 | 31.29 | 31.79 | 246,942 | -0.62(-1.92%) |
Sep 21, 2011 | 33.60 | 33.79 | 32.27 | 32.41 | 246,505 | -1.30(-3.85%) |
Sep 20, 2011 | 33.94 | 34.28 | 33.66 | 33.71 | 84,520 | -0.19(-0.57%) |
Sep 19, 2011 | 34.56 | 34.68 | 33.87 | 33.91 | 130,434 | -1.23(-3.50%) |
Sep 16, 2011 | 35.03 | 35.33 | 34.55 | 35.13 | 132,955 | +0.14(+0.39%) |
Sep 15, 2011 | 34.63 | 35.02 | 34.30 | 35.00 | 178,912 | +0.56(+1.64%) |
Sep 14, 2011 | 34.29 | 34.71 | 33.86 | 34.44 | 226,447 | +0.35(+1.03%) |
Sep 13, 2011 | 33.75 | 34.91 | 33.62 | 34.09 | 141,288 | +0.33(+0.97%) |
Sep 12, 2011 | 32.27 | 33.81 | 32.27 | 33.76 | 138,610 | +0.83(+2.52%) |
Sep 09, 2011 | 33.32 | 33.71 | 32.71 | 32.93 | 566,367 | -0.71(-2.12%) |
Sep 08, 2011 | 34.26 | 34.48 | 33.58 | 33.64 | 230,153 | -0.86(-2.50%) |
Sep 07, 2011 | 33.29 | 34.56 | 33.15 | 34.51 | 147,649 | +1.74(+5.32%) |
Sep 06, 2011 | 31.56 | 32.95 | 31.49 | 32.76 | 210,068 | +0.22(+0.68%) |
Sep 02, 2011 | 33.10 | 33.84 | 32.54 | 32.54 | 193,864 | -1.35(-3.98%) |