Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.21 | 42.49 | 41.21 | 42.43 | 162,134 | +2.01(+4.97%) |
Nov 29, 2011 | 41.00 | 41.01 | 40.20 | 40.42 | 101,180 | -0.56(-1.37%) |
Nov 28, 2011 | 40.78 | 41.22 | 40.44 | 40.98 | 147,375 | +1.68(+4.27%) |
Nov 25, 2011 | 40.70 | 40.70 | 39.19 | 39.30 | 124,357 | -1.74(-4.24%) |
Nov 23, 2011 | 42.27 | 42.27 | 40.18 | 41.04 | 165,986 | -2.15(-4.98%) |
Nov 22, 2011 | 43.37 | 43.90 | 42.80 | 43.19 | 94,442 | -0.42(-0.96%) |
Nov 21, 2011 | 45.38 | 45.38 | 43.25 | 43.61 | 134,294 | -2.21(-4.82%) |
Nov 18, 2011 | 45.95 | 46.18 | 45.00 | 45.82 | 97,905 | -0.05(-0.11%) |
Nov 17, 2011 | 46.52 | 46.96 | 45.32 | 45.87 | 52,152 | -0.65(-1.40%) |
Nov 16, 2011 | 47.57 | 47.95 | 46.38 | 46.52 | 68,235 | -1.47(-3.06%) |
Nov 15, 2011 | 46.97 | 48.22 | 46.61 | 47.99 | 91,653 | +1.02(+2.17%) |
Nov 14, 2011 | 46.45 | 47.60 | 45.53 | 46.97 | 276,512 | +0.49(+1.05%) |
Nov 11, 2011 | 45.50 | 46.62 | 45.50 | 46.48 | 52,407 | +1.52(+3.38%) |
Nov 10, 2011 | 45.46 | 45.51 | 44.60 | 44.96 | 68,068 | +0.23(+0.51%) |
Nov 09, 2011 | 45.75 | 46.08 | 44.67 | 44.73 | 67,910 | -2.41(-5.11%) |
Nov 08, 2011 | 47.10 | 47.32 | 45.78 | 47.14 | 55,813 | +0.52(+1.12%) |
Nov 07, 2011 | 46.63 | 46.70 | 45.22 | 46.62 | 44,825 | -0.01(-0.02%) |
Nov 04, 2011 | 47.11 | 47.11 | 46.23 | 46.63 | 52,593 | -0.92(-1.93%) |
Nov 03, 2011 | 46.48 | 47.67 | 46.05 | 47.55 | 75,031 | +1.71(+3.73%) |
Nov 02, 2011 | 45.67 | 46.19 | 45.19 | 45.84 | 62,473 | +0.69(+1.53%) |
Nov 01, 2011 | 45.34 | 45.78 | 44.37 | 45.15 | 110,084 | -1.97(-4.18%) |
Oct 31, 2011 | 47.72 | 47.93 | 47.06 | 47.12 | 73,594 | -1.08(-2.24%) |
Oct 28, 2011 | 48.28 | 48.72 | 47.77 | 48.20 | 99,823 | -0.05(-0.10%) |
Oct 27, 2011 | 46.55 | 48.43 | 46.00 | 48.25 | 155,374 | +3.60(+8.06%) |
Oct 26, 2011 | 44.69 | 44.92 | 43.57 | 44.65 | 57,918 | +0.60(+1.36%) |
Oct 25, 2011 | 44.60 | 44.85 | 43.95 | 44.05 | 61,514 | -1.08(-2.39%) |
Oct 24, 2011 | 44.47 | 45.17 | 43.84 | 45.13 | 72,866 | +0.94(+2.13%) |
Oct 21, 2011 | 43.54 | 44.21 | 43.33 | 44.19 | 83,571 | +1.29(+3.01%) |
Oct 20, 2011 | 42.66 | 43.00 | 41.40 | 42.90 | 81,880 | +0.32(+0.75%) |
Oct 19, 2011 | 43.26 | 43.61 | 42.51 | 42.58 | 49,937 | -0.75(-1.73%) |
Oct 18, 2011 | 42.21 | 43.74 | 41.80 | 43.33 | 100,671 | +1.18(+2.80%) |
Oct 17, 2011 | 43.36 | 43.47 | 41.93 | 42.15 | 156,630 | -1.67(-3.81%) |
Oct 14, 2011 | 43.45 | 43.91 | 43.08 | 43.82 | 51,624 | +0.86(+2.00%) |
Oct 13, 2011 | 43.76 | 43.76 | 42.54 | 42.96 | 82,672 | -1.02(-2.32%) |
Oct 12, 2011 | 44.07 | 44.42 | 43.76 | 43.98 | 89,662 | +0.40(+0.92%) |
Oct 11, 2011 | 42.80 | 43.83 | 42.76 | 43.58 | 108,760 | +0.30(+0.69%) |
Oct 10, 2011 | 42.69 | 43.28 | 42.24 | 43.28 | 102,579 | +1.39(+3.32%) |
Oct 07, 2011 | 42.97 | 42.97 | 41.75 | 41.89 | 94,472 | -0.89(-2.08%) |
Oct 06, 2011 | 42.12 | 42.85 | 41.83 | 42.78 | 121,601 | +1.65(+4.01%) |
Oct 05, 2011 | 40.75 | 41.36 | 40.28 | 41.13 | 119,141 | +0.24(+0.59%) |
Oct 04, 2011 | 36.75 | 41.08 | 36.71 | 40.89 | 171,970 | +3.73(+10.04%) |
Oct 03, 2011 | 38.84 | 39.47 | 37.13 | 37.16 | 175,973 | -1.91(-4.89%) |
Sep 30, 2011 | 39.06 | 40.04 | 39.01 | 39.07 | 105,697 | -0.65(-1.64%) |
Sep 29, 2011 | 40.94 | 40.97 | 38.73 | 39.72 | 101,197 | +0.51(+1.30%) |
Sep 28, 2011 | 40.05 | 40.44 | 39.12 | 39.21 | 111,449 | -0.86(-2.15%) |
Sep 27, 2011 | 39.29 | 40.89 | 38.98 | 40.07 | 101,067 | +1.44(+3.73%) |
Sep 26, 2011 | 37.79 | 38.85 | 37.32 | 38.63 | 60,551 | +1.17(+3.12%) |
Sep 23, 2011 | 37.35 | 38.24 | 37.13 | 37.46 | 136,467 | +0.05(+0.13%) |
Sep 22, 2011 | 38.77 | 39.31 | 36.93 | 37.41 | 183,747 | -1.72(-4.40%) |
Sep 21, 2011 | 39.60 | 40.56 | 39.08 | 39.13 | 138,134 | -0.64(-1.61%) |
Sep 20, 2011 | 40.63 | 40.77 | 39.66 | 39.77 | 78,040 | -0.66(-1.63%) |
Sep 19, 2011 | 40.30 | 40.79 | 39.78 | 40.43 | 121,382 | -0.70(-1.70%) |
Sep 16, 2011 | 40.83 | 41.33 | 40.73 | 41.13 | 112,677 | +0.63(+1.56%) |
Sep 15, 2011 | 40.74 | 40.74 | 39.91 | 40.50 | 62,695 | +0.58(+1.45%) |
Sep 14, 2011 | 39.58 | 40.47 | 38.64 | 39.92 | 114,468 | +0.75(+1.91%) |
Sep 13, 2011 | 38.75 | 39.44 | 38.37 | 39.17 | 92,785 | +0.57(+1.48%) |
Sep 12, 2011 | 38.00 | 38.95 | 37.85 | 38.60 | 130,194 | +0.10(+0.26%) |
Sep 09, 2011 | 39.09 | 39.09 | 38.05 | 38.50 | 170,933 | -0.96(-2.43%) |
Sep 08, 2011 | 39.82 | 40.28 | 39.33 | 39.46 | 129,556 | -0.71(-1.77%) |
Sep 07, 2011 | 39.70 | 40.25 | 39.38 | 40.17 | 129,973 | +0.96(+2.45%) |
Sep 06, 2011 | 38.69 | 39.48 | 38.35 | 39.21 | 110,182 | -0.75(-1.88%) |
Sep 02, 2011 | 40.10 | 40.72 | 39.63 | 39.96 | 145,638 | -1.12(-2.73%) |