Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.96 | 42.47 | 41.58 | 42.45 | 1,293,864 | +1.66(+4.06%) |
Nov 29, 2011 | 41.02 | 41.32 | 40.54 | 40.80 | 1,124,798 | -0.18(-0.43%) |
Nov 28, 2011 | 41.08 | 41.08 | 40.28 | 40.97 | 850,977 | +1.22(+3.07%) |
Nov 25, 2011 | 39.43 | 40.38 | 39.38 | 39.76 | 300,703 | +0.28(+0.71%) |
Nov 23, 2011 | 40.45 | 40.61 | 39.39 | 39.48 | 948,309 | -1.25(-3.06%) |
Nov 22, 2011 | 40.65 | 41.20 | 40.57 | 40.72 | 1,081,806 | -0.04(-0.10%) |
Nov 21, 2011 | 41.12 | 41.19 | 40.10 | 40.76 | 970,403 | -1.12(-2.67%) |
Nov 18, 2011 | 41.80 | 42.08 | 41.12 | 41.88 | 852,348 | +0.44(+1.05%) |
Nov 17, 2011 | 41.90 | 42.19 | 41.15 | 41.44 | 1,532,220 | -0.44(-1.06%) |
Nov 16, 2011 | 42.27 | 42.77 | 41.85 | 41.89 | 788,549 | -0.69(-1.63%) |
Nov 15, 2011 | 42.08 | 43.00 | 41.88 | 42.58 | 1,023,559 | +0.27(+0.63%) |
Nov 14, 2011 | 42.16 | 42.64 | 41.99 | 42.32 | 1,687,522 | -0.25(-0.59%) |
Nov 11, 2011 | 41.65 | 42.70 | 41.41 | 42.57 | 987,512 | +1.31(+3.17%) |
Nov 10, 2011 | 41.26 | 41.49 | 40.61 | 41.26 | 1,489,355 | +0.51(+1.25%) |
Nov 09, 2011 | 41.73 | 42.04 | 40.60 | 40.75 | 994,011 | -1.90(-4.46%) |
Nov 08, 2011 | 42.56 | 42.75 | 41.40 | 42.65 | 841,711 | +0.44(+1.05%) |
Nov 07, 2011 | 42.31 | 42.98 | 41.79 | 42.21 | 715,213 | -0.29(-0.67%) |
Nov 04, 2011 | 41.98 | 42.64 | 41.22 | 42.49 | 752,026 | +0.06(+0.14%) |
Nov 03, 2011 | 42.25 | 42.74 | 41.16 | 42.43 | 786,018 | +0.48(+1.14%) |
Nov 02, 2011 | 40.98 | 42.07 | 40.75 | 41.96 | 1,096,029 | +1.66(+4.11%) |
Nov 01, 2011 | 40.33 | 41.66 | 40.10 | 40.30 | 1,701,980 | -1.40(-3.36%) |
Oct 31, 2011 | 41.56 | 42.35 | 41.34 | 41.70 | 952,648 | -0.42(-1.00%) |
Oct 28, 2011 | 40.36 | 42.15 | 41.06 | 42.13 | 1,044,407 | +0.47(+1.13%) |
Oct 27, 2011 | 40.77 | 41.83 | 39.97 | 41.66 | 1,443,507 | +2.08(+5.25%) |
Oct 26, 2011 | 39.33 | 39.76 | 38.80 | 39.58 | 1,839,975 | +0.48(+1.24%) |
Oct 25, 2011 | 39.04 | 39.38 | 38.39 | 39.09 | 1,407,418 | -0.04(-0.10%) |
Oct 24, 2011 | 37.83 | 39.29 | 37.82 | 39.14 | 1,349,598 | +0.90(+2.35%) |
Oct 21, 2011 | 37.13 | 38.34 | 36.77 | 38.24 | 1,388,393 | +1.66(+4.52%) |
Oct 20, 2011 | 36.84 | 37.28 | 36.13 | 36.58 | 1,222,553 | -0.27(-0.72%) |
Oct 19, 2011 | 37.09 | 37.68 | 36.78 | 36.85 | 1,334,547 | -0.42(-1.12%) |
Oct 18, 2011 | 36.06 | 37.57 | 35.84 | 37.26 | 726,106 | +1.31(+3.66%) |
Oct 17, 2011 | 36.05 | 36.30 | 35.63 | 35.95 | 1,111,377 | -0.29(-0.79%) |
Oct 14, 2011 | 36.19 | 36.33 | 35.89 | 36.23 | 868,714 | +0.61(+1.72%) |
Oct 13, 2011 | 35.85 | 35.94 | 34.87 | 35.62 | 827,199 | -0.35(-0.98%) |
Oct 12, 2011 | 36.12 | 36.87 | 35.69 | 35.98 | 1,429,971 | +0.22(+0.63%) |
Oct 11, 2011 | 36.85 | 36.98 | 35.65 | 35.75 | 1,267,938 | -1.44(-3.88%) |
Oct 10, 2011 | 35.91 | 37.24 | 35.63 | 37.19 | 767,702 | +2.08(+5.94%) |
Oct 07, 2011 | 36.63 | 37.09 | 35.09 | 35.11 | 811,299 | -1.40(-3.82%) |
Oct 06, 2011 | 36.32 | 36.56 | 35.73 | 36.51 | 1,059,796 | +1.53(+4.38%) |
Oct 05, 2011 | 35.27 | 35.31 | 33.58 | 34.97 | 1,224,087 | -0.44(-1.23%) |
Oct 04, 2011 | 32.50 | 35.47 | 31.83 | 35.41 | 2,083,988 | +2.53(+7.71%) |
Oct 03, 2011 | 34.44 | 34.54 | 32.72 | 32.88 | 1,779,389 | -1.39(-4.05%) |
Sep 30, 2011 | 34.74 | 35.14 | 34.20 | 34.27 | 1,957,793 | -0.96(-2.73%) |
Sep 29, 2011 | 35.72 | 35.72 | 34.59 | 35.23 | 1,186,738 | +0.27(+0.78%) |
Sep 28, 2011 | 36.24 | 36.30 | 34.88 | 34.95 | 1,743,340 | -1.21(-3.33%) |
Sep 27, 2011 | 36.61 | 36.79 | 35.96 | 36.16 | 1,477,120 | +0.25(+0.68%) |
Sep 26, 2011 | 35.85 | 35.94 | 34.92 | 35.91 | 1,111,918 | +0.37(+1.03%) |
Sep 23, 2011 | 34.98 | 35.55 | 34.67 | 35.55 | 1,370,941 | +0.32(+0.91%) |
Sep 22, 2011 | 35.17 | 36.31 | 34.61 | 35.23 | 1,099,538 | -1.11(-3.06%) |
Sep 21, 2011 | 38.69 | 38.71 | 36.23 | 36.34 | 1,195,037 | -2.17(-5.63%) |
Sep 20, 2011 | 38.77 | 39.33 | 38.49 | 38.50 | 1,845,220 | -0.06(-0.16%) |
Sep 19, 2011 | 38.74 | 39.27 | 38.49 | 38.56 | 1,518,573 | -0.97(-2.45%) |
Sep 16, 2011 | 38.76 | 39.60 | 38.15 | 39.53 | 2,200,775 | +0.57(+1.45%) |
Sep 15, 2011 | 38.39 | 38.99 | 38.07 | 38.97 | 1,090,778 | +0.92(+2.42%) |
Sep 14, 2011 | 38.42 | 38.46 | 37.69 | 38.05 | 1,426,853 | -0.10(-0.27%) |
Sep 13, 2011 | 38.26 | 38.47 | 37.71 | 38.15 | 685,161 | +0.04(+0.11%) |
Sep 12, 2011 | 37.26 | 38.14 | 37.20 | 38.11 | 681,847 | +0.22(+0.57%) |
Sep 09, 2011 | 38.41 | 38.73 | 37.49 | 37.89 | 865,408 | -0.93(-2.40%) |
Sep 08, 2011 | 38.82 | 39.22 | 38.47 | 38.83 | 951,804 | -0.09(-0.23%) |
Sep 07, 2011 | 38.20 | 38.97 | 37.50 | 38.91 | 777,879 | +1.25(+3.32%) |
Sep 06, 2011 | 36.43 | 37.94 | 36.43 | 37.66 | 633,351 | +0.10(+0.27%) |
Sep 02, 2011 | 37.62 | 38.33 | 37.47 | 37.56 | 714,410 | -0.93(-2.42%) |