Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.42 | 36.45 | 35.44 | 36.21 | 2,392,367 | +0.55(+1.53%) |
Nov 29, 2011 | 37.59 | 37.59 | 34.81 | 35.66 | 4,033,334 | -2.62(-6.84%) |
Nov 28, 2011 | 38.46 | 39.29 | 37.93 | 38.28 | 965,200 | +0.94(+2.52%) |
Nov 25, 2011 | 37.69 | 38.05 | 37.26 | 37.34 | 601,744 | -0.29(-0.76%) |
Nov 23, 2011 | 38.10 | 38.11 | 37.26 | 37.63 | 1,323,690 | -0.69(-1.81%) |
Nov 22, 2011 | 38.04 | 38.43 | 37.62 | 38.32 | 1,519,969 | +0.16(+0.42%) |
Nov 21, 2011 | 37.35 | 38.43 | 37.24 | 38.16 | 1,690,495 | +0.32(+0.83%) |
Nov 18, 2011 | 37.56 | 38.16 | 37.47 | 37.84 | 1,479,848 | +0.53(+1.42%) |
Nov 17, 2011 | 38.36 | 38.57 | 37.11 | 37.31 | 1,225,450 | -1.11(-2.89%) |
Nov 16, 2011 | 38.67 | 39.64 | 38.38 | 38.42 | 2,204,715 | -0.52(-1.35%) |
Nov 15, 2011 | 37.91 | 39.34 | 37.89 | 38.94 | 2,288,739 | +1.06(+2.79%) |
Nov 14, 2011 | 37.59 | 38.53 | 37.46 | 37.89 | 2,570,979 | +0.75(+2.03%) |
Nov 11, 2011 | 40.81 | 40.82 | 36.22 | 37.13 | 6,414,624 | -5.37(-12.63%) |
Nov 10, 2011 | 42.58 | 42.82 | 41.75 | 42.50 | 929,165 | +0.56(+1.34%) |
Nov 09, 2011 | 41.59 | 42.32 | 41.45 | 41.94 | 1,170,317 | -0.72(-1.68%) |
Nov 08, 2011 | 42.63 | 42.83 | 41.42 | 42.66 | 1,337,340 | +0.32(+0.76%) |
Nov 07, 2011 | 42.79 | 43.37 | 41.84 | 42.33 | 1,038,276 | -0.35(-0.81%) |
Nov 04, 2011 | 41.12 | 42.77 | 40.85 | 42.68 | 1,380,867 | +1.10(+2.65%) |
Nov 03, 2011 | 41.22 | 41.92 | 40.28 | 41.58 | 1,787,576 | +1.11(+2.74%) |
Nov 02, 2011 | 39.95 | 40.74 | 39.52 | 40.47 | 899,791 | +1.02(+2.60%) |
Nov 01, 2011 | 38.23 | 39.84 | 38.14 | 39.44 | 1,113,827 | -0.25(-0.64%) |
Oct 31, 2011 | 39.24 | 40.27 | 39.05 | 39.70 | 832,247 | -0.22(-0.56%) |
Oct 28, 2011 | 40.31 | 40.78 | 39.65 | 39.92 | 893,927 | -0.59(-1.46%) |
Oct 27, 2011 | 40.11 | 40.89 | 39.77 | 40.51 | 970,314 | +1.71(+4.41%) |
Oct 26, 2011 | 39.17 | 39.58 | 38.55 | 38.80 | 922,124 | -0.03(-0.08%) |
Oct 25, 2011 | 39.95 | 40.14 | 38.67 | 38.83 | 610,916 | -1.22(-3.04%) |
Oct 24, 2011 | 38.76 | 40.40 | 38.61 | 40.05 | 1,414,096 | +1.46(+3.79%) |
Oct 21, 2011 | 39.16 | 39.34 | 37.89 | 38.59 | 978,640 | +0.06(+0.16%) |
Oct 20, 2011 | 38.78 | 39.07 | 38.01 | 38.53 | 1,216,408 | -0.32(-0.83%) |
Oct 19, 2011 | 39.49 | 39.74 | 38.71 | 38.85 | 1,450,502 | -0.79(-2.00%) |
Oct 18, 2011 | 38.25 | 40.10 | 37.67 | 39.64 | 1,190,922 | +1.30(+3.40%) |
Oct 17, 2011 | 38.52 | 39.24 | 38.21 | 38.34 | 745,049 | -0.20(-0.52%) |
Oct 14, 2011 | 37.89 | 38.67 | 37.43 | 38.54 | 947,811 | +1.09(+2.90%) |
Oct 13, 2011 | 37.34 | 37.89 | 36.96 | 37.46 | 928,786 | -0.19(-0.51%) |
Oct 12, 2011 | 37.09 | 38.36 | 36.78 | 37.65 | 1,957,982 | +0.84(+2.28%) |
Oct 11, 2011 | 35.28 | 36.99 | 35.18 | 36.81 | 2,163,456 | +1.36(+3.82%) |
Oct 10, 2011 | 34.58 | 35.87 | 34.58 | 35.45 | 1,011,810 | +1.39(+4.09%) |
Oct 07, 2011 | 34.10 | 34.52 | 33.60 | 34.06 | 801,202 | +0.27(+0.80%) |
Oct 06, 2011 | 33.15 | 33.90 | 32.83 | 33.79 | 1,233,786 | +0.49(+1.48%) |
Oct 05, 2011 | 33.02 | 33.43 | 31.97 | 33.30 | 1,282,785 | +0.20(+0.61%) |
Oct 04, 2011 | 31.40 | 33.15 | 30.82 | 33.10 | 1,456,840 | +1.11(+3.47%) |
Oct 03, 2011 | 33.03 | 33.84 | 31.95 | 31.99 | 1,478,953 | -1.51(-4.51%) |
Sep 30, 2011 | 34.19 | 35.21 | 33.46 | 33.50 | 1,144,363 | -1.29(-3.70%) |
Sep 29, 2011 | 36.70 | 36.72 | 34.10 | 34.78 | 1,448,073 | -1.19(-3.32%) |
Sep 28, 2011 | 36.75 | 37.55 | 35.83 | 35.98 | 819,999 | -0.52(-1.44%) |
Sep 27, 2011 | 36.88 | 37.78 | 36.35 | 36.50 | 1,117,643 | +0.74(+2.07%) |
Sep 26, 2011 | 35.10 | 35.84 | 34.23 | 35.76 | 1,058,492 | +1.04(+2.99%) |
Sep 23, 2011 | 33.59 | 34.94 | 33.59 | 34.72 | 1,398,550 | +1.14(+3.39%) |
Sep 22, 2011 | 33.65 | 34.74 | 33.11 | 33.58 | 1,465,729 | -1.75(-4.94%) |
Sep 21, 2011 | 36.79 | 37.24 | 35.31 | 35.33 | 1,009,667 | -1.34(-3.65%) |
Sep 20, 2011 | 37.99 | 38.08 | 36.63 | 36.67 | 753,162 | -1.12(-2.97%) |
Sep 19, 2011 | 36.32 | 38.09 | 36.03 | 37.79 | 925,992 | +0.70(+1.89%) |
Sep 16, 2011 | 36.94 | 37.67 | 36.80 | 37.09 | 1,236,735 | +0.33(+0.90%) |
Sep 15, 2011 | 37.05 | 37.13 | 36.20 | 36.76 | 853,614 | +0.25(+0.67%) |
Sep 14, 2011 | 36.61 | 37.09 | 35.94 | 36.52 | 1,133,574 | +0.08(+0.23%) |
Sep 13, 2011 | 35.33 | 36.70 | 35.32 | 36.43 | 1,418,156 | +1.02(+2.89%) |
Sep 12, 2011 | 33.96 | 35.43 | 33.71 | 35.41 | 1,161,374 | +0.91(+2.63%) |
Sep 09, 2011 | 34.48 | 35.40 | 33.96 | 34.50 | 1,277,588 | -0.62(-1.75%) |
Sep 08, 2011 | 34.66 | 36.26 | 34.60 | 35.12 | 1,475,590 | +0.03(+0.09%) |
Sep 07, 2011 | 34.40 | 35.29 | 34.16 | 35.08 | 1,072,651 | +1.06(+3.12%) |
Sep 06, 2011 | 32.65 | 34.07 | 32.38 | 34.02 | 1,359,078 | +0.25(+0.75%) |
Sep 02, 2011 | 34.41 | 35.10 | 33.58 | 33.77 | 929,032 | -1.54(-4.36%) |