Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.19 | 47.99 | 45.81 | 47.97 | 399,756 | +2.80(+6.21%) |
Nov 29, 2011 | 45.57 | 45.65 | 44.59 | 45.16 | 163,160 | -0.35(-0.77%) |
Nov 28, 2011 | 43.86 | 45.51 | 43.86 | 45.51 | 289,595 | +2.62(+6.12%) |
Nov 25, 2011 | 43.88 | 44.41 | 42.89 | 42.89 | 131,484 | -0.97(-2.21%) |
Nov 23, 2011 | 45.13 | 45.13 | 43.78 | 43.86 | 174,437 | -1.38(-3.06%) |
Nov 22, 2011 | 45.56 | 46.03 | 45.18 | 45.24 | 128,774 | -0.43(-0.94%) |
Nov 21, 2011 | 45.36 | 45.91 | 44.81 | 45.67 | 303,663 | -0.17(-0.37%) |
Nov 18, 2011 | 45.49 | 46.03 | 45.22 | 45.85 | 149,797 | +0.26(+0.57%) |
Nov 17, 2011 | 46.09 | 46.67 | 45.31 | 45.59 | 217,468 | -0.32(-0.70%) |
Nov 16, 2011 | 47.04 | 47.20 | 45.74 | 45.91 | 186,388 | -1.41(-2.98%) |
Nov 15, 2011 | 46.24 | 47.51 | 46.03 | 47.32 | 122,863 | +0.96(+2.07%) |
Nov 14, 2011 | 46.75 | 46.76 | 45.89 | 46.36 | 140,916 | -0.40(-0.85%) |
Nov 11, 2011 | 45.78 | 46.80 | 45.58 | 46.75 | 260,611 | +1.24(+2.72%) |
Nov 10, 2011 | 46.20 | 46.20 | 44.98 | 45.51 | 211,314 | -0.25(-0.55%) |
Nov 09, 2011 | 45.56 | 46.59 | 45.56 | 45.76 | 414,822 | -0.72(-1.55%) |
Nov 08, 2011 | 46.00 | 46.72 | 45.38 | 46.48 | 256,580 | +0.84(+1.83%) |
Nov 07, 2011 | 44.81 | 45.95 | 44.65 | 45.65 | 341,266 | +0.66(+1.46%) |
Nov 04, 2011 | 44.93 | 45.08 | 44.09 | 44.99 | 157,156 | -0.15(-0.34%) |
Nov 03, 2011 | 44.81 | 45.23 | 43.25 | 45.14 | 249,816 | +0.71(+1.60%) |
Nov 02, 2011 | 44.31 | 44.86 | 43.81 | 44.43 | 225,947 | +0.59(+1.35%) |
Nov 01, 2011 | 43.18 | 44.92 | 43.18 | 43.84 | 357,439 | -0.68(-1.53%) |
Oct 31, 2011 | 44.08 | 44.96 | 42.93 | 44.52 | 343,993 | +0.05(+0.12%) |
Oct 28, 2011 | 44.88 | 45.28 | 43.95 | 44.47 | 297,240 | -0.58(-1.28%) |
Oct 27, 2011 | 44.02 | 45.51 | 43.35 | 45.05 | 503,053 | +1.76(+4.08%) |
Oct 26, 2011 | 42.20 | 43.35 | 41.03 | 43.28 | 271,844 | +1.56(+3.74%) |
Oct 25, 2011 | 42.51 | 42.61 | 41.55 | 41.72 | 249,036 | -1.01(-2.37%) |
Oct 24, 2011 | 43.25 | 43.37 | 42.62 | 42.73 | 342,618 | -0.28(-0.65%) |
Oct 21, 2011 | 43.30 | 43.45 | 42.70 | 43.01 | 378,575 | +0.39(+0.92%) |
Oct 20, 2011 | 41.87 | 42.78 | 41.59 | 42.62 | 193,601 | +0.92(+2.21%) |
Oct 19, 2011 | 42.56 | 43.09 | 41.58 | 41.70 | 216,447 | -0.58(-1.38%) |
Oct 18, 2011 | 40.94 | 42.44 | 40.65 | 42.28 | 247,984 | +1.51(+3.69%) |
Oct 17, 2011 | 41.68 | 41.70 | 40.66 | 40.77 | 244,458 | -1.01(-2.42%) |
Oct 14, 2011 | 41.87 | 41.87 | 41.00 | 41.78 | 178,005 | +0.23(+0.56%) |
Oct 13, 2011 | 42.19 | 42.19 | 40.85 | 41.55 | 152,012 | -0.65(-1.55%) |
Oct 12, 2011 | 41.13 | 42.56 | 41.03 | 42.21 | 372,002 | +1.29(+3.15%) |
Oct 11, 2011 | 40.58 | 41.01 | 40.21 | 40.92 | 287,963 | +0.17(+0.42%) |
Oct 10, 2011 | 40.45 | 41.12 | 40.33 | 40.75 | 259,069 | +0.67(+1.68%) |
Oct 07, 2011 | 41.22 | 41.40 | 39.96 | 40.07 | 211,882 | -0.99(-2.42%) |
Oct 06, 2011 | 40.46 | 41.17 | 39.73 | 41.07 | 234,369 | +1.16(+2.90%) |
Oct 05, 2011 | 40.51 | 41.01 | 39.49 | 39.91 | 269,427 | -0.67(-1.66%) |
Oct 04, 2011 | 38.08 | 40.68 | 38.00 | 40.58 | 471,099 | +2.39(+6.26%) |
Oct 03, 2011 | 39.03 | 40.33 | 38.10 | 38.19 | 446,513 | -0.91(-2.34%) |
Sep 30, 2011 | 39.72 | 40.23 | 39.11 | 39.11 | 297,647 | -1.14(-2.83%) |
Sep 29, 2011 | 40.82 | 41.11 | 38.99 | 40.24 | 320,021 | -0.02(-0.04%) |
Sep 28, 2011 | 41.15 | 41.57 | 40.04 | 40.26 | 404,777 | -0.82(-2.01%) |
Sep 27, 2011 | 41.51 | 42.08 | 40.77 | 41.09 | 294,049 | +0.32(+0.79%) |
Sep 26, 2011 | 40.25 | 41.05 | 40.03 | 40.76 | 338,760 | +0.82(+2.04%) |
Sep 23, 2011 | 39.73 | 40.00 | 39.39 | 39.95 | 275,994 | +0.06(+0.16%) |
Sep 22, 2011 | 38.77 | 40.14 | 38.63 | 39.89 | 498,382 | +0.27(+0.68%) |
Sep 21, 2011 | 41.68 | 41.83 | 39.62 | 39.62 | 380,385 | -1.98(-4.76%) |
Sep 20, 2011 | 41.95 | 42.92 | 41.60 | 41.60 | 417,071 | -0.07(-0.17%) |
Sep 19, 2011 | 42.30 | 42.30 | 41.40 | 41.67 | 410,037 | -0.97(-2.27%) |
Sep 16, 2011 | 42.63 | 42.90 | 42.23 | 42.64 | 759,700 | +0.33(+0.78%) |
Sep 15, 2011 | 42.24 | 42.72 | 41.90 | 42.30 | 440,481 | +0.26(+0.62%) |
Sep 14, 2011 | 41.85 | 42.44 | 41.36 | 42.04 | 669,042 | +0.61(+1.47%) |
Sep 13, 2011 | 40.60 | 42.16 | 40.41 | 41.44 | 566,955 | +0.83(+2.05%) |
Sep 12, 2011 | 38.15 | 40.63 | 37.72 | 40.60 | 495,968 | +2.36(+6.16%) |
Sep 09, 2011 | 38.31 | 38.48 | 37.38 | 38.25 | 449,388 | -0.15(-0.40%) |
Sep 08, 2011 | 37.87 | 39.31 | 37.57 | 38.40 | 744,241 | -2.69(-6.54%) |
Sep 07, 2011 | 39.96 | 41.11 | 39.96 | 41.09 | 400,614 | +1.59(+4.04%) |
Sep 06, 2011 | 38.41 | 39.58 | 38.17 | 39.49 | 295,096 | +0.29(+0.74%) |
Sep 02, 2011 | 39.16 | 39.80 | 39.00 | 39.20 | 316,720 | -0.74(-1.85%) |