Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.51 | 43.01 | 41.50 | 43.00 | 1,260,738 | +3.49(+8.82%) |
Nov 29, 2011 | 38.94 | 40.09 | 38.33 | 39.51 | 1,036,538 | +0.71(+1.83%) |
Nov 28, 2011 | 38.26 | 39.13 | 37.94 | 38.81 | 1,238,660 | +2.59(+7.15%) |
Nov 25, 2011 | 36.13 | 37.03 | 36.06 | 36.22 | 256,943 | -0.01(-0.03%) |
Nov 23, 2011 | 37.33 | 37.66 | 35.92 | 36.23 | 746,612 | -1.90(-4.98%) |
Nov 22, 2011 | 38.73 | 39.23 | 37.84 | 38.13 | 654,221 | -0.58(-1.51%) |
Nov 21, 2011 | 38.72 | 39.02 | 38.00 | 38.71 | 621,162 | -1.10(-2.77%) |
Nov 18, 2011 | 39.96 | 40.28 | 39.07 | 39.81 | 823,604 | +0.27(+0.69%) |
Nov 17, 2011 | 41.14 | 41.77 | 38.78 | 39.54 | 997,337 | -2.07(-4.97%) |
Nov 16, 2011 | 41.14 | 43.06 | 40.79 | 41.61 | 591,948 | +0.15(+0.37%) |
Nov 15, 2011 | 41.31 | 41.88 | 40.61 | 41.45 | 944,133 | -0.09(-0.22%) |
Nov 14, 2011 | 41.69 | 42.22 | 41.09 | 41.54 | 736,293 | -0.40(-0.95%) |
Nov 11, 2011 | 41.31 | 42.25 | 41.20 | 41.94 | 1,059,709 | +0.70(+1.70%) |
Nov 10, 2011 | 41.78 | 42.02 | 40.33 | 41.24 | 869,837 | +0.46(+1.14%) |
Nov 09, 2011 | 40.90 | 41.93 | 40.46 | 40.78 | 1,209,841 | -1.71(-4.02%) |
Nov 08, 2011 | 42.85 | 42.85 | 41.37 | 42.49 | 909,280 | +0.09(+0.20%) |
Nov 07, 2011 | 42.58 | 43.57 | 41.46 | 42.40 | 1,562,699 | +0.04(+0.09%) |
Nov 04, 2011 | 41.26 | 43.26 | 40.51 | 42.36 | 1,920,581 | +1.69(+4.14%) |
Nov 03, 2011 | 39.77 | 40.75 | 39.13 | 40.67 | 1,991,279 | +1.56(+3.99%) |
Nov 02, 2011 | 39.37 | 39.48 | 38.29 | 39.11 | 1,154,347 | +0.65(+1.68%) |
Nov 01, 2011 | 37.80 | 39.18 | 37.35 | 38.47 | 1,309,794 | -1.31(-3.29%) |
Oct 31, 2011 | 40.57 | 40.65 | 39.75 | 39.78 | 1,196,340 | -1.82(-4.37%) |
Oct 28, 2011 | 41.37 | 42.15 | 41.00 | 41.59 | 926,021 | -0.39(-0.94%) |
Oct 27, 2011 | 40.90 | 42.69 | 40.74 | 41.99 | 1,349,855 | +2.80(+7.14%) |
Oct 26, 2011 | 39.10 | 39.50 | 37.41 | 39.19 | 1,051,548 | +0.90(+2.36%) |
Oct 25, 2011 | 39.52 | 39.65 | 37.68 | 38.29 | 997,272 | -1.29(-3.25%) |
Oct 24, 2011 | 37.81 | 39.66 | 37.81 | 39.57 | 1,081,640 | +2.07(+5.52%) |
Oct 21, 2011 | 37.55 | 38.20 | 37.05 | 37.50 | 848,326 | +0.60(+1.63%) |
Oct 20, 2011 | 36.46 | 37.06 | 35.75 | 36.90 | 1,091,273 | +0.18(+0.48%) |
Oct 19, 2011 | 37.53 | 38.31 | 36.54 | 36.73 | 1,114,869 | -0.93(-2.47%) |
Oct 18, 2011 | 36.42 | 37.94 | 35.28 | 37.66 | 918,259 | +1.45(+3.99%) |
Oct 17, 2011 | 36.76 | 37.25 | 36.12 | 36.21 | 1,788,718 | -0.67(-1.83%) |
Oct 14, 2011 | 35.65 | 37.14 | 35.26 | 36.89 | 1,120,661 | +1.96(+5.61%) |
Oct 13, 2011 | 34.55 | 35.33 | 33.67 | 34.93 | 1,534,520 | +0.09(+0.26%) |
Oct 12, 2011 | 33.97 | 35.34 | 33.87 | 34.83 | 1,286,610 | +1.14(+3.39%) |
Oct 11, 2011 | 32.95 | 34.28 | 32.90 | 33.69 | 1,045,014 | +0.14(+0.43%) |
Oct 10, 2011 | 31.81 | 33.56 | 31.80 | 33.55 | 1,519,264 | +2.87(+9.35%) |
Oct 07, 2011 | 31.46 | 31.72 | 30.09 | 30.68 | 807,269 | -0.51(-1.65%) |
Oct 06, 2011 | 30.90 | 31.29 | 30.37 | 31.19 | 702,126 | +1.06(+3.53%) |
Oct 05, 2011 | 28.93 | 30.32 | 28.01 | 30.13 | 1,677,329 | +1.33(+4.62%) |
Oct 04, 2011 | 26.38 | 28.85 | 25.58 | 28.80 | 2,764,261 | +1.97(+7.35%) |
Oct 03, 2011 | 28.58 | 28.99 | 26.79 | 26.83 | 1,701,554 | -2.27(-7.80%) |
Sep 30, 2011 | 29.38 | 30.20 | 28.90 | 29.10 | 1,345,456 | -1.05(-3.47%) |
Sep 29, 2011 | 31.41 | 31.41 | 29.30 | 30.14 | 1,594,745 | -0.21(-0.70%) |
Sep 28, 2011 | 31.98 | 32.25 | 30.24 | 30.35 | 1,471,511 | -1.62(-5.06%) |
Sep 27, 2011 | 31.50 | 33.35 | 31.50 | 31.97 | 1,686,331 | +1.27(+4.13%) |
Sep 26, 2011 | 29.18 | 30.78 | 28.23 | 30.70 | 1,619,603 | +1.43(+4.90%) |
Sep 23, 2011 | 29.30 | 30.01 | 28.91 | 29.27 | 1,135,993 | -0.26(-0.89%) |
Sep 22, 2011 | 32.02 | 32.02 | 28.78 | 29.53 | 2,591,814 | -3.79(-11.39%) |
Sep 21, 2011 | 34.97 | 35.32 | 33.29 | 33.33 | 858,103 | -1.64(-4.69%) |
Sep 20, 2011 | 36.44 | 36.55 | 34.94 | 34.97 | 910,976 | -1.21(-3.33%) |
Sep 19, 2011 | 35.71 | 36.48 | 35.18 | 36.17 | 1,189,256 | -0.73(-1.97%) |
Sep 16, 2011 | 37.04 | 37.35 | 36.39 | 36.90 | 963,551 | -0.22(-0.60%) |
Sep 15, 2011 | 36.35 | 37.14 | 35.81 | 37.12 | 893,660 | +1.23(+3.42%) |
Sep 14, 2011 | 35.71 | 36.65 | 34.66 | 35.89 | 1,560,992 | +0.45(+1.26%) |
Sep 13, 2011 | 34.62 | 35.78 | 34.27 | 35.45 | 1,084,555 | +0.95(+2.75%) |
Sep 12, 2011 | 33.70 | 34.94 | 33.47 | 34.50 | 928,213 | -0.08(-0.23%) |
Sep 09, 2011 | 35.40 | 36.21 | 34.30 | 34.58 | 1,392,331 | -1.55(-4.30%) |
Sep 08, 2011 | 36.49 | 37.10 | 35.83 | 36.13 | 919,733 | -0.63(-1.71%) |
Sep 07, 2011 | 35.15 | 36.83 | 35.15 | 36.76 | 1,410,351 | +2.33(+6.75%) |
Sep 06, 2011 | 33.94 | 34.51 | 32.98 | 34.43 | 2,181,481 | -1.38(-3.85%) |
Sep 02, 2011 | 36.96 | 37.02 | 35.49 | 35.81 | 1,194,291 | -2.35(-6.17%) |