Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.73 | 41.77 | 40.72 | 41.75 | 15,248,655 | +1.28(+3.15%) |
Nov 29, 2011 | 40.28 | 40.64 | 39.98 | 40.47 | 11,329,659 | +0.17(+0.43%) |
Nov 28, 2011 | 40.07 | 40.35 | 39.67 | 40.30 | 9,505,547 | +0.90(+2.29%) |
Nov 25, 2011 | 39.35 | 39.74 | 39.35 | 39.40 | 3,907,038 | -0.21(-0.53%) |
Nov 23, 2011 | 40.08 | 40.14 | 39.59 | 39.61 | 8,359,523 | -0.52(-1.29%) |
Nov 22, 2011 | 39.51 | 40.16 | 39.38 | 40.13 | 13,259,716 | +0.50(+1.26%) |
Nov 21, 2011 | 39.87 | 39.98 | 39.58 | 39.63 | 11,060,700 | -0.43(-1.08%) |
Nov 18, 2011 | 40.17 | 40.44 | 40.00 | 40.06 | 7,661,456 | -0.25(-0.61%) |
Nov 17, 2011 | 40.30 | 40.77 | 40.14 | 40.31 | 13,514,432 | -0.07(-0.18%) |
Nov 16, 2011 | 40.39 | 40.76 | 40.21 | 40.38 | 27,930,130 | -0.42(-1.02%) |
Nov 15, 2011 | 41.06 | 41.20 | 40.77 | 40.80 | 11,399,427 | -0.33(-0.81%) |
Nov 14, 2011 | 41.26 | 41.46 | 41.04 | 41.13 | 8,649,233 | -0.38(-0.92%) |
Nov 11, 2011 | 41.79 | 41.96 | 41.46 | 41.51 | 7,556,163 | -0.07(-0.17%) |
Nov 10, 2011 | 41.30 | 41.65 | 41.13 | 41.58 | 10,680,253 | +0.32(+0.78%) |
Nov 09, 2011 | 41.39 | 41.74 | 41.16 | 41.26 | 13,365,357 | -0.35(-0.84%) |
Nov 08, 2011 | 41.98 | 42.05 | 41.29 | 41.61 | 12,364,566 | -0.31(-0.74%) |
Nov 07, 2011 | 41.50 | 42.03 | 41.24 | 41.92 | 28,322,774 | +2.34(+5.91%) |
Nov 04, 2011 | 39.91 | 40.01 | 39.31 | 39.58 | 4,969,567 | -0.38(-0.95%) |
Nov 03, 2011 | 39.40 | 40.03 | 39.40 | 39.96 | 6,686,781 | +0.65(+1.64%) |
Nov 02, 2011 | 39.87 | 40.14 | 39.19 | 39.31 | 9,516,257 | -0.53(-1.33%) |
Nov 01, 2011 | 40.47 | 40.65 | 39.72 | 39.84 | 11,146,806 | -1.24(-3.02%) |
Oct 31, 2011 | 40.83 | 41.29 | 40.63 | 41.08 | 12,255,957 | +0.02(+0.05%) |
Oct 28, 2011 | 41.43 | 41.68 | 40.88 | 41.06 | 8,396,446 | -0.59(-1.41%) |
Oct 27, 2011 | 41.25 | 41.89 | 41.13 | 41.65 | 8,275,312 | +0.80(+1.95%) |
Oct 26, 2011 | 40.78 | 41.04 | 40.17 | 40.85 | 9,322,470 | +0.34(+0.85%) |
Oct 25, 2011 | 41.94 | 42.11 | 40.42 | 40.51 | 10,700,932 | -1.78(-4.21%) |
Oct 24, 2011 | 41.95 | 42.36 | 41.79 | 42.29 | 6,140,188 | +0.26(+0.61%) |
Oct 21, 2011 | 41.39 | 42.06 | 41.25 | 42.03 | 8,844,763 | +0.95(+2.30%) |
Oct 20, 2011 | 41.24 | 41.46 | 40.48 | 41.08 | 5,693,983 | -0.04(-0.09%) |
Oct 19, 2011 | 41.18 | 41.61 | 40.99 | 41.12 | 6,231,683 | +0.03(+0.07%) |
Oct 18, 2011 | 40.53 | 41.30 | 40.20 | 41.09 | 8,755,015 | +0.60(+1.49%) |
Oct 17, 2011 | 41.08 | 41.30 | 40.32 | 40.49 | 4,332,636 | -0.75(-1.83%) |
Oct 14, 2011 | 41.15 | 41.26 | 40.76 | 41.24 | 4,555,981 | +0.37(+0.90%) |
Oct 13, 2011 | 40.52 | 41.11 | 40.46 | 40.88 | 7,617,075 | +0.24(+0.60%) |
Oct 12, 2011 | 41.19 | 41.23 | 40.52 | 40.63 | 6,688,242 | -0.32(-0.79%) |
Oct 11, 2011 | 41.08 | 41.33 | 40.85 | 40.96 | 6,469,706 | -0.20(-0.49%) |
Oct 10, 2011 | 40.88 | 41.49 | 40.77 | 41.16 | 4,664,380 | +0.79(+1.95%) |
Oct 07, 2011 | 40.78 | 40.78 | 40.14 | 40.37 | 6,158,651 | -0.40(-0.99%) |
Oct 06, 2011 | 39.97 | 40.78 | 39.64 | 40.77 | 6,729,875 | +0.65(+1.61%) |
Oct 05, 2011 | 39.18 | 40.20 | 38.70 | 40.12 | 10,432,596 | +1.13(+2.91%) |
Oct 04, 2011 | 38.29 | 39.08 | 37.91 | 38.99 | 11,871,496 | +0.32(+0.83%) |
Oct 03, 2011 | 39.21 | 39.70 | 38.65 | 38.67 | 10,401,167 | -0.76(-1.93%) |
Sep 30, 2011 | 39.59 | 40.22 | 39.41 | 39.43 | 8,963,684 | -0.59(-1.47%) |
Sep 29, 2011 | 40.42 | 40.73 | 39.45 | 40.02 | 7,182,499 | +0.08(+0.20%) |
Sep 28, 2011 | 40.77 | 40.92 | 39.91 | 39.94 | 7,894,734 | -0.61(-1.50%) |
Sep 27, 2011 | 40.15 | 40.75 | 39.91 | 40.55 | 8,180,650 | +0.78(+1.97%) |
Sep 26, 2011 | 39.63 | 39.81 | 39.21 | 39.76 | 8,229,528 | +0.24(+0.60%) |
Sep 23, 2011 | 39.18 | 39.63 | 38.64 | 39.53 | 7,570,720 | +0.04(+0.11%) |
Sep 22, 2011 | 39.41 | 39.78 | 38.94 | 39.48 | 12,502,503 | -0.72(-1.78%) |
Sep 21, 2011 | 41.03 | 41.15 | 40.17 | 40.20 | 7,192,775 | -0.95(-2.32%) |
Sep 20, 2011 | 40.80 | 41.49 | 40.68 | 41.16 | 7,205,175 | +0.60(+1.49%) |
Sep 19, 2011 | 40.26 | 40.83 | 40.11 | 40.55 | 6,330,449 | -0.13(-0.32%) |
Sep 16, 2011 | 40.46 | 40.71 | 39.88 | 40.68 | 10,642,914 | +0.32(+0.80%) |
Sep 15, 2011 | 40.01 | 40.50 | 39.85 | 40.36 | 8,190,864 | +0.72(+1.81%) |
Sep 14, 2011 | 39.41 | 40.01 | 39.03 | 39.64 | 8,461,469 | +0.25(+0.64%) |
Sep 13, 2011 | 39.00 | 39.51 | 38.72 | 39.39 | 6,900,553 | +0.61(+1.57%) |
Sep 12, 2011 | 38.23 | 38.85 | 38.21 | 38.78 | 7,536,641 | +0.01(+0.03%) |
Sep 09, 2011 | 38.30 | 39.52 | 38.30 | 38.77 | 10,618,113 | -0.91(-2.29%) |
Sep 08, 2011 | 39.60 | 39.88 | 39.48 | 39.68 | 6,274,067 | -0.05(-0.13%) |
Sep 07, 2011 | 39.40 | 39.80 | 39.09 | 39.73 | 9,008,327 | +0.62(+1.58%) |
Sep 06, 2011 | 37.67 | 39.20 | 37.66 | 39.11 | 9,603,237 | +0.30(+0.78%) |
Sep 02, 2011 | 39.04 | 39.60 | 38.79 | 38.81 | 8,669,242 | -0.66(-1.67%) |