Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.25 | 42.56 | 40.83 | 42.38 | 45,351 | +1.79(+4.42%) |
Nov 29, 2011 | 39.53 | 40.71 | 38.35 | 40.58 | 35,064 | +1.86(+4.79%) |
Nov 28, 2011 | 37.49 | 38.79 | 37.06 | 38.73 | 11,978 | +2.60(+7.19%) |
Nov 25, 2011 | 35.69 | 37.24 | 35.69 | 36.13 | 8,169 | +0.49(+1.39%) |
Nov 23, 2011 | 36.68 | 36.68 | 34.64 | 35.63 | 18,290 | -1.36(-3.68%) |
Nov 22, 2011 | 37.74 | 37.92 | 36.57 | 36.99 | 8,588 | -0.56(-1.48%) |
Nov 21, 2011 | 38.11 | 38.66 | 37.49 | 37.55 | 9,753 | -1.36(-3.50%) |
Nov 18, 2011 | 39.04 | 40.27 | 38.35 | 38.91 | 5,296 | +0.00(+0.00%) |
Nov 17, 2011 | 40.58 | 40.83 | 38.73 | 38.91 | 8,606 | -1.67(-4.12%) |
Nov 16, 2011 | 40.27 | 41.76 | 39.72 | 40.58 | 13,103 | -0.12(-0.30%) |
Nov 15, 2011 | 39.22 | 40.83 | 38.85 | 40.71 | 14,500 | +1.36(+3.46%) |
Nov 14, 2011 | 39.72 | 39.72 | 38.66 | 39.34 | 9,183 | -0.56(-1.40%) |
Nov 11, 2011 | 39.16 | 40.15 | 38.97 | 39.90 | 10,227 | +1.18(+3.04%) |
Nov 10, 2011 | 39.10 | 39.53 | 38.11 | 38.73 | 9,867 | +0.37(+0.97%) |
Nov 09, 2011 | 40.09 | 40.89 | 38.23 | 38.35 | 20,257 | -2.85(-6.91%) |
Nov 08, 2011 | 40.58 | 41.32 | 39.16 | 41.20 | 9,391 | +0.93(+2.30%) |
Nov 07, 2011 | 41.32 | 41.45 | 39.65 | 40.27 | 19,305 | -0.99(-2.40%) |
Nov 04, 2011 | 41.94 | 42.75 | 40.40 | 41.26 | 39,354 | +0.80(+1.99%) |
Nov 03, 2011 | 38.79 | 40.64 | 37.92 | 40.46 | 16,754 | +2.10(+5.48%) |
Nov 02, 2011 | 36.99 | 38.35 | 36.68 | 38.35 | 10,293 | +1.92(+5.26%) |
Nov 01, 2011 | 37.24 | 38.23 | 36.13 | 36.44 | 20,290 | -2.78(-7.10%) |
Oct 31, 2011 | 39.28 | 40.21 | 38.97 | 39.22 | 8,042 | -0.87(-2.16%) |
Oct 28, 2011 | 39.41 | 40.58 | 39.10 | 40.09 | 17,989 | -0.12(-0.31%) |
Oct 27, 2011 | 37.74 | 40.21 | 37.61 | 40.21 | 47,511 | +2.97(+7.97%) |
Oct 26, 2011 | 36.87 | 37.37 | 36.44 | 37.24 | 11,408 | +0.99(+2.73%) |
Oct 25, 2011 | 37.30 | 37.30 | 36.00 | 36.25 | 12,027 | -1.36(-3.62%) |
Oct 24, 2011 | 37.18 | 37.74 | 36.93 | 37.61 | 11,890 | +0.62(+1.67%) |
Oct 21, 2011 | 37.18 | 37.24 | 36.44 | 36.99 | 10,748 | +0.56(+1.53%) |
Oct 20, 2011 | 36.38 | 36.56 | 35.20 | 36.44 | 8,364 | +0.19(+0.51%) |
Oct 19, 2011 | 37.37 | 37.49 | 36.19 | 36.25 | 8,537 | -1.11(-2.98%) |
Oct 18, 2011 | 36.00 | 37.74 | 35.39 | 37.37 | 19,196 | +1.61(+4.50%) |
Oct 17, 2011 | 37.06 | 37.43 | 35.69 | 35.76 | 14,097 | -1.48(-3.99%) |
Oct 14, 2011 | 37.43 | 37.43 | 36.56 | 37.24 | 12,744 | +0.12(+0.33%) |
Oct 13, 2011 | 36.93 | 37.24 | 36.19 | 37.12 | 7,617 | -0.19(-0.50%) |
Oct 12, 2011 | 37.12 | 37.43 | 36.56 | 37.30 | 16,497 | +0.43(+1.17%) |
Oct 11, 2011 | 35.26 | 36.93 | 35.26 | 36.87 | 19,118 | +1.36(+3.83%) |
Oct 10, 2011 | 34.71 | 35.82 | 34.33 | 35.51 | 17,850 | +1.61(+4.74%) |
Oct 07, 2011 | 35.82 | 35.82 | 33.22 | 33.90 | 12,688 | -1.86(-5.19%) |
Oct 06, 2011 | 35.76 | 36.19 | 34.58 | 35.76 | 15,533 | +0.06(+0.17%) |
Oct 05, 2011 | 34.83 | 36.00 | 34.46 | 35.69 | 12,491 | +0.80(+2.30%) |
Oct 04, 2011 | 31.67 | 35.14 | 31.61 | 34.89 | 29,215 | +2.91(+9.09%) |
Oct 03, 2011 | 32.17 | 33.65 | 31.55 | 31.98 | 28,730 | -0.74(-2.27%) |
Sep 30, 2011 | 33.65 | 34.95 | 32.35 | 32.73 | 22,985 | -1.36(-3.99%) |
Sep 29, 2011 | 32.85 | 34.33 | 32.29 | 34.09 | 13,915 | +2.23(+6.99%) |
Sep 28, 2011 | 34.83 | 35.20 | 31.80 | 31.86 | 15,488 | -2.85(-8.20%) |
Sep 27, 2011 | 36.50 | 36.50 | 34.02 | 34.71 | 27,747 | -0.87(-2.43%) |
Sep 26, 2011 | 34.27 | 35.63 | 32.54 | 35.57 | 15,897 | +1.24(+3.60%) |
Sep 23, 2011 | 32.60 | 34.46 | 32.23 | 34.33 | 15,858 | +1.73(+5.31%) |
Sep 22, 2011 | 31.55 | 33.16 | 31.49 | 32.60 | 39,459 | +0.12(+0.38%) |
Sep 21, 2011 | 33.65 | 33.90 | 32.17 | 32.48 | 17,158 | -1.42(-4.20%) |
Sep 20, 2011 | 35.32 | 36.19 | 33.78 | 33.90 | 13,910 | -1.42(-4.03%) |
Sep 19, 2011 | 34.95 | 36.13 | 34.33 | 35.32 | 15,764 | -0.06(-0.17%) |
Sep 16, 2011 | 36.81 | 37.37 | 35.39 | 35.39 | 25,405 | -1.18(-3.21%) |
Sep 15, 2011 | 37.12 | 38.48 | 35.63 | 36.56 | 10,800 | -0.12(-0.34%) |
Sep 14, 2011 | 36.07 | 37.12 | 34.95 | 36.68 | 18,313 | +0.93(+2.60%) |
Sep 13, 2011 | 33.96 | 36.19 | 33.53 | 35.76 | 22,295 | +2.10(+6.25%) |
Sep 12, 2011 | 32.23 | 33.78 | 32.17 | 33.65 | 16,731 | +0.80(+2.45%) |
Sep 09, 2011 | 32.17 | 33.28 | 30.87 | 32.85 | 50,321 | +1.24(+3.91%) |
Sep 08, 2011 | 31.61 | 32.17 | 31.12 | 31.61 | 14,570 | -0.25(-0.78%) |
Sep 07, 2011 | 31.61 | 32.35 | 31.24 | 31.86 | 27,151 | +0.87(+2.79%) |
Sep 06, 2011 | 30.31 | 31.12 | 30.19 | 30.99 | 26,608 | +0.00(+0.00%) |
Sep 02, 2011 | 31.06 | 32.05 | 30.68 | 30.99 | 19,884 | -0.56(-1.76%) |