Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.06 | 42.80 | 40.83 | 42.75 | 2,317,887 | +3.52(+8.97%) |
Nov 29, 2011 | 39.35 | 39.72 | 39.13 | 39.23 | 906,950 | -0.15(-0.38%) |
Nov 28, 2011 | 39.50 | 39.76 | 38.96 | 39.38 | 1,549,372 | +1.16(+3.05%) |
Nov 25, 2011 | 38.31 | 39.12 | 38.20 | 38.22 | 872,316 | -0.28(-0.74%) |
Nov 23, 2011 | 38.82 | 39.12 | 38.17 | 38.50 | 1,417,394 | -0.92(-2.32%) |
Nov 22, 2011 | 39.20 | 40.05 | 39.14 | 39.42 | 2,328,931 | +0.27(+0.68%) |
Nov 21, 2011 | 39.47 | 39.62 | 38.59 | 39.15 | 1,954,817 | -0.99(-2.46%) |
Nov 18, 2011 | 40.80 | 40.97 | 39.66 | 40.14 | 1,309,632 | -0.38(-0.94%) |
Nov 17, 2011 | 41.09 | 41.45 | 40.34 | 40.52 | 2,308,015 | -0.85(-2.06%) |
Nov 16, 2011 | 41.57 | 42.36 | 41.32 | 41.37 | 1,346,767 | -0.76(-1.81%) |
Nov 15, 2011 | 41.53 | 42.24 | 41.24 | 42.14 | 1,621,428 | +0.31(+0.74%) |
Nov 14, 2011 | 42.92 | 42.95 | 41.51 | 41.83 | 2,985,712 | -1.59(-3.67%) |
Nov 11, 2011 | 42.41 | 43.63 | 42.41 | 43.42 | 1,952,846 | +1.41(+3.37%) |
Nov 10, 2011 | 42.02 | 42.67 | 41.69 | 42.01 | 2,647,512 | +0.30(+0.72%) |
Nov 09, 2011 | 42.17 | 43.23 | 41.59 | 41.70 | 2,191,918 | -0.95(-2.23%) |
Nov 08, 2011 | 42.97 | 43.69 | 42.56 | 42.65 | 1,929,084 | -0.47(-1.09%) |
Nov 07, 2011 | 42.17 | 43.19 | 42.01 | 43.13 | 3,046,562 | +1.12(+2.67%) |
Nov 04, 2011 | 41.72 | 42.10 | 40.81 | 42.01 | 1,184,123 | -0.17(-0.40%) |
Nov 03, 2011 | 41.18 | 42.21 | 40.80 | 42.17 | 1,985,805 | +1.83(+4.54%) |
Nov 02, 2011 | 40.73 | 41.31 | 39.93 | 40.34 | 2,237,818 | +0.05(+0.13%) |
Nov 01, 2011 | 39.22 | 40.85 | 38.97 | 40.29 | 2,215,495 | +0.09(+0.22%) |
Oct 31, 2011 | 41.53 | 41.65 | 40.16 | 40.20 | 1,990,701 | -1.86(-4.42%) |
Oct 28, 2011 | 40.50 | 42.28 | 40.39 | 42.06 | 2,087,463 | +1.48(+3.66%) |
Oct 27, 2011 | 39.87 | 40.95 | 39.53 | 40.57 | 2,126,782 | +1.48(+3.78%) |
Oct 26, 2011 | 38.91 | 39.38 | 38.25 | 39.10 | 1,841,627 | +0.30(+0.78%) |
Oct 25, 2011 | 38.01 | 39.39 | 37.22 | 38.80 | 2,616,189 | +0.78(+2.06%) |
Oct 24, 2011 | 36.57 | 38.08 | 36.57 | 38.01 | 1,692,872 | +1.48(+4.07%) |
Oct 21, 2011 | 35.96 | 36.70 | 35.76 | 36.53 | 1,716,040 | +1.25(+3.55%) |
Oct 20, 2011 | 36.00 | 36.34 | 34.87 | 35.27 | 3,188,563 | -0.97(-2.67%) |
Oct 19, 2011 | 37.49 | 37.62 | 36.17 | 36.24 | 1,556,535 | -1.28(-3.41%) |
Oct 18, 2011 | 37.62 | 37.75 | 36.22 | 37.52 | 3,237,350 | -0.20(-0.52%) |
Oct 17, 2011 | 37.71 | 37.97 | 37.51 | 37.72 | 1,495,858 | -0.06(-0.16%) |
Oct 14, 2011 | 37.30 | 37.79 | 36.95 | 37.78 | 1,111,202 | +0.83(+2.24%) |
Oct 13, 2011 | 37.02 | 37.18 | 36.15 | 36.95 | 1,946,711 | -0.16(-0.43%) |
Oct 12, 2011 | 37.16 | 37.27 | 36.39 | 37.11 | 2,968,604 | +0.76(+2.10%) |
Oct 11, 2011 | 36.47 | 36.59 | 35.79 | 36.35 | 2,422,091 | -0.25(-0.68%) |
Oct 10, 2011 | 36.63 | 36.69 | 36.22 | 36.60 | 2,584,000 | +0.71(+1.98%) |
Oct 07, 2011 | 37.00 | 37.03 | 35.50 | 35.89 | 2,916,929 | -0.99(-2.68%) |
Oct 06, 2011 | 36.62 | 36.95 | 36.31 | 36.87 | 2,709,521 | -0.26(-0.69%) |
Oct 05, 2011 | 36.25 | 37.26 | 35.96 | 37.13 | 3,090,332 | +1.38(+3.85%) |
Oct 04, 2011 | 35.68 | 35.97 | 34.65 | 35.75 | 3,299,999 | -0.44(-1.20%) |
Oct 03, 2011 | 37.87 | 37.91 | 36.04 | 36.19 | 1,977,887 | -0.59(-1.60%) |
Sep 30, 2011 | 36.47 | 38.03 | 36.13 | 36.78 | 2,449,533 | -0.28(-0.74%) |
Sep 29, 2011 | 37.10 | 37.53 | 36.30 | 37.05 | 3,722,356 | +0.57(+1.56%) |
Sep 28, 2011 | 39.04 | 39.31 | 36.46 | 36.48 | 2,556,096 | -2.21(-5.70%) |
Sep 27, 2011 | 40.36 | 40.45 | 38.48 | 38.69 | 1,998,298 | -0.32(-0.82%) |
Sep 26, 2011 | 38.37 | 39.05 | 37.58 | 39.01 | 3,773,634 | +0.56(+1.46%) |
Sep 23, 2011 | 38.68 | 38.83 | 37.08 | 38.45 | 2,939,175 | -0.96(-2.44%) |
Sep 22, 2011 | 40.23 | 40.59 | 39.06 | 39.41 | 3,320,568 | -2.48(-5.92%) |
Sep 21, 2011 | 42.18 | 43.44 | 41.88 | 41.89 | 2,726,898 | -0.80(-1.87%) |
Sep 20, 2011 | 41.60 | 42.96 | 41.54 | 42.69 | 2,595,068 | +1.09(+2.63%) |
Sep 19, 2011 | 41.99 | 42.32 | 41.44 | 41.60 | 2,857,718 | -0.75(-1.76%) |
Sep 16, 2011 | 41.00 | 42.43 | 40.89 | 42.34 | 3,441,879 | +1.24(+3.03%) |
Sep 15, 2011 | 40.65 | 41.14 | 40.22 | 41.10 | 2,493,513 | +0.98(+2.44%) |
Sep 14, 2011 | 40.89 | 40.89 | 40.09 | 40.12 | 1,545,638 | -0.87(-2.13%) |
Sep 13, 2011 | 40.53 | 41.15 | 39.92 | 40.99 | 1,540,024 | +0.55(+1.36%) |
Sep 12, 2011 | 40.97 | 41.60 | 39.29 | 40.44 | 2,319,870 | -1.47(-3.50%) |
Sep 09, 2011 | 41.35 | 42.06 | 41.24 | 41.91 | 2,429,062 | +0.39(+0.94%) |
Sep 08, 2011 | 41.70 | 41.89 | 41.31 | 41.52 | 2,418,088 | +0.38(+0.93%) |
Sep 07, 2011 | 40.30 | 41.15 | 39.93 | 41.13 | 2,487,390 | +0.21(+0.52%) |
Sep 06, 2011 | 40.16 | 41.23 | 39.92 | 40.92 | 3,622,688 | +0.45(+1.12%) |
Sep 02, 2011 | 40.48 | 40.86 | 40.19 | 40.47 | 2,523,345 | -0.05(-0.13%) |