Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.21 | 47.76 | 46.10 | 47.74 | 545,649 | +3.43(+7.74%) |
Nov 29, 2011 | 43.38 | 45.01 | 43.16 | 44.31 | 631,116 | +0.92(+2.12%) |
Nov 28, 2011 | 42.62 | 43.90 | 42.45 | 43.39 | 404,255 | +2.57(+6.31%) |
Nov 25, 2011 | 40.37 | 41.33 | 40.08 | 40.81 | 257,392 | +0.15(+0.37%) |
Nov 23, 2011 | 41.18 | 41.41 | 40.29 | 40.66 | 383,892 | -1.19(-2.84%) |
Nov 22, 2011 | 41.68 | 42.29 | 41.39 | 41.85 | 191,746 | +0.04(+0.09%) |
Nov 21, 2011 | 42.00 | 42.34 | 41.40 | 41.81 | 233,930 | -1.06(-2.48%) |
Nov 18, 2011 | 42.69 | 43.28 | 42.53 | 42.87 | 189,340 | +0.17(+0.40%) |
Nov 17, 2011 | 43.75 | 44.04 | 42.43 | 42.70 | 220,339 | -1.24(-2.81%) |
Nov 16, 2011 | 43.51 | 45.29 | 43.51 | 43.94 | 293,322 | -0.22(-0.49%) |
Nov 15, 2011 | 42.91 | 44.49 | 42.75 | 44.16 | 269,482 | +1.03(+2.38%) |
Nov 14, 2011 | 43.47 | 43.83 | 42.52 | 43.13 | 229,104 | -0.70(-1.60%) |
Nov 11, 2011 | 42.62 | 43.92 | 42.40 | 43.83 | 207,784 | +1.78(+4.22%) |
Nov 10, 2011 | 42.18 | 42.51 | 41.42 | 42.06 | 270,661 | +0.79(+1.91%) |
Nov 09, 2011 | 42.14 | 42.40 | 40.93 | 41.27 | 436,635 | -2.27(-5.21%) |
Nov 08, 2011 | 43.70 | 43.73 | 42.53 | 43.54 | 400,239 | +0.40(+0.92%) |
Nov 07, 2011 | 43.72 | 43.72 | 42.38 | 43.14 | 438,175 | -0.72(-1.65%) |
Nov 04, 2011 | 44.38 | 44.38 | 42.97 | 43.86 | 353,199 | -1.15(-2.55%) |
Nov 03, 2011 | 44.08 | 45.14 | 42.94 | 45.01 | 193,785 | +1.83(+4.25%) |
Nov 02, 2011 | 42.90 | 43.42 | 42.19 | 43.18 | 242,990 | +1.13(+2.69%) |
Nov 01, 2011 | 42.87 | 43.69 | 41.77 | 42.05 | 461,799 | -1.94(-4.41%) |
Oct 31, 2011 | 45.14 | 45.56 | 43.95 | 43.99 | 264,536 | -2.08(-4.52%) |
Oct 28, 2011 | 47.01 | 47.51 | 45.88 | 46.07 | 377,754 | -0.82(-1.74%) |
Oct 27, 2011 | 45.34 | 47.37 | 44.89 | 46.88 | 603,560 | +3.39(+7.80%) |
Oct 26, 2011 | 43.62 | 43.79 | 42.11 | 43.49 | 279,753 | +0.71(+1.67%) |
Oct 25, 2011 | 43.44 | 43.63 | 42.43 | 42.78 | 369,685 | -1.20(-2.72%) |
Oct 24, 2011 | 42.17 | 44.20 | 41.70 | 43.98 | 523,156 | +2.08(+4.97%) |
Oct 21, 2011 | 42.34 | 42.53 | 41.36 | 41.90 | 402,980 | +0.48(+1.15%) |
Oct 20, 2011 | 42.34 | 42.34 | 40.46 | 41.42 | 462,307 | -0.83(-1.96%) |
Oct 19, 2011 | 43.04 | 43.16 | 42.07 | 42.25 | 366,894 | -0.90(-2.09%) |
Oct 18, 2011 | 41.88 | 43.43 | 41.38 | 43.15 | 314,615 | +1.29(+3.09%) |
Oct 17, 2011 | 42.94 | 43.19 | 41.61 | 41.86 | 537,293 | -1.55(-3.57%) |
Oct 14, 2011 | 43.33 | 43.57 | 42.60 | 43.41 | 246,205 | +0.61(+1.42%) |
Oct 13, 2011 | 43.05 | 43.11 | 42.44 | 42.80 | 597,870 | -0.49(-1.14%) |
Oct 12, 2011 | 42.07 | 43.57 | 41.87 | 43.29 | 534,079 | +1.46(+3.49%) |
Oct 11, 2011 | 40.61 | 41.99 | 40.54 | 41.83 | 612,325 | +0.80(+1.94%) |
Oct 10, 2011 | 40.87 | 41.09 | 40.13 | 41.04 | 359,371 | +1.34(+3.36%) |
Oct 07, 2011 | 41.77 | 41.82 | 39.27 | 39.70 | 601,897 | -1.75(-4.23%) |
Oct 06, 2011 | 40.66 | 41.53 | 40.26 | 41.45 | 1,364,225 | +3.61(+9.54%) |
Oct 05, 2011 | 38.19 | 38.34 | 34.48 | 37.84 | 1,219,687 | +2.10(+5.88%) |
Oct 04, 2011 | 31.87 | 36.09 | 31.38 | 35.74 | 1,192,260 | +3.56(+11.07%) |
Oct 03, 2011 | 33.08 | 33.69 | 32.16 | 32.18 | 919,064 | -1.96(-5.74%) |
Sep 30, 2011 | 34.45 | 35.05 | 34.09 | 34.14 | 577,784 | -0.99(-2.83%) |
Sep 29, 2011 | 35.48 | 35.84 | 34.45 | 35.13 | 560,284 | +0.47(+1.37%) |
Sep 28, 2011 | 36.06 | 36.60 | 34.59 | 34.66 | 597,067 | -1.19(-3.33%) |
Sep 27, 2011 | 36.57 | 37.07 | 35.52 | 35.85 | 836,816 | +0.26(+0.72%) |
Sep 26, 2011 | 35.50 | 35.72 | 34.65 | 35.60 | 585,624 | +0.47(+1.35%) |
Sep 23, 2011 | 34.84 | 35.56 | 34.68 | 35.12 | 708,627 | +0.22(+0.62%) |
Sep 22, 2011 | 35.56 | 35.89 | 34.52 | 34.91 | 869,600 | -2.11(-5.71%) |
Sep 21, 2011 | 38.91 | 39.14 | 36.98 | 37.02 | 379,860 | -1.97(-5.05%) |
Sep 20, 2011 | 40.31 | 40.59 | 38.99 | 38.99 | 444,944 | -1.08(-2.70%) |
Sep 19, 2011 | 40.08 | 40.49 | 39.33 | 40.07 | 436,878 | -0.99(-2.40%) |
Sep 16, 2011 | 41.75 | 41.89 | 39.62 | 41.05 | 783,192 | -0.81(-1.92%) |
Sep 15, 2011 | 41.80 | 42.01 | 40.50 | 41.86 | 205,023 | +0.62(+1.49%) |
Sep 14, 2011 | 40.46 | 41.93 | 39.14 | 41.24 | 421,360 | +0.95(+2.35%) |
Sep 13, 2011 | 39.34 | 40.44 | 38.99 | 40.30 | 320,224 | +1.25(+3.20%) |
Sep 12, 2011 | 38.64 | 39.10 | 38.13 | 39.05 | 405,534 | -0.04(-0.10%) |
Sep 09, 2011 | 40.49 | 40.56 | 38.82 | 39.08 | 352,869 | -1.78(-4.36%) |
Sep 08, 2011 | 41.45 | 41.89 | 40.64 | 40.87 | 250,077 | -0.90(-2.15%) |
Sep 07, 2011 | 40.68 | 41.91 | 40.34 | 41.77 | 343,204 | +1.87(+4.68%) |
Sep 06, 2011 | 38.54 | 40.19 | 38.23 | 39.90 | 453,410 | +0.00(+0.00%) |
Sep 02, 2011 | 41.34 | 41.45 | 39.70 | 39.90 | 463,560 | -2.39(-5.65%) |