Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.74 | 41.78 | 40.73 | 41.76 | 15,244,523 | +1.28(+3.15%) |
Nov 29, 2011 | 40.30 | 40.66 | 39.99 | 40.48 | 11,326,589 | +0.17(+0.43%) |
Nov 28, 2011 | 40.08 | 40.36 | 39.68 | 40.31 | 9,502,972 | +0.90(+2.29%) |
Nov 25, 2011 | 39.36 | 39.75 | 39.36 | 39.41 | 3,905,980 | -0.21(-0.53%) |
Nov 23, 2011 | 40.09 | 40.15 | 39.60 | 39.62 | 8,357,258 | -0.52(-1.29%) |
Nov 22, 2011 | 39.52 | 40.17 | 39.39 | 40.14 | 13,256,123 | +0.50(+1.26%) |
Nov 21, 2011 | 39.88 | 39.99 | 39.60 | 39.64 | 11,057,703 | -0.43(-1.08%) |
Nov 18, 2011 | 40.18 | 40.45 | 40.01 | 40.07 | 7,659,380 | -0.25(-0.61%) |
Nov 17, 2011 | 40.31 | 40.79 | 40.15 | 40.32 | 13,510,770 | -0.07(-0.18%) |
Nov 16, 2011 | 40.40 | 40.77 | 40.22 | 40.39 | 27,922,562 | -0.42(-1.03%) |
Nov 15, 2011 | 41.07 | 41.21 | 40.79 | 40.81 | 11,396,338 | -0.33(-0.81%) |
Nov 14, 2011 | 41.28 | 41.48 | 41.05 | 41.14 | 8,646,889 | -0.38(-0.92%) |
Nov 11, 2011 | 41.80 | 41.97 | 41.48 | 41.52 | 7,554,115 | -0.07(-0.17%) |
Nov 10, 2011 | 41.31 | 41.66 | 41.15 | 41.59 | 10,677,358 | +0.32(+0.78%) |
Nov 09, 2011 | 41.40 | 41.76 | 41.17 | 41.27 | 13,361,735 | -0.35(-0.85%) |
Nov 08, 2011 | 41.99 | 42.06 | 41.30 | 41.62 | 12,361,214 | -0.31(-0.74%) |
Nov 07, 2011 | 41.51 | 42.04 | 41.25 | 41.93 | 28,315,098 | +2.34(+5.91%) |
Nov 04, 2011 | 39.92 | 40.02 | 39.32 | 39.59 | 4,968,220 | -0.38(-0.95%) |
Nov 03, 2011 | 39.41 | 40.04 | 39.41 | 39.97 | 6,684,968 | +0.65(+1.64%) |
Nov 02, 2011 | 39.88 | 40.15 | 39.20 | 39.32 | 9,513,678 | -0.53(-1.33%) |
Nov 01, 2011 | 40.49 | 40.66 | 39.73 | 39.85 | 11,143,785 | -1.24(-3.02%) |
Oct 31, 2011 | 40.84 | 41.30 | 40.64 | 41.10 | 12,252,635 | +0.02(+0.05%) |
Oct 28, 2011 | 41.44 | 41.69 | 40.89 | 41.07 | 8,394,170 | -0.59(-1.41%) |
Oct 27, 2011 | 41.26 | 41.90 | 41.14 | 41.66 | 8,273,069 | +0.80(+1.95%) |
Oct 26, 2011 | 40.79 | 41.05 | 40.18 | 40.87 | 9,319,943 | +0.34(+0.85%) |
Oct 25, 2011 | 41.95 | 42.12 | 40.44 | 40.52 | 10,698,032 | -1.78(-4.21%) |
Oct 24, 2011 | 41.96 | 42.37 | 41.80 | 42.30 | 6,138,524 | +0.26(+0.61%) |
Oct 21, 2011 | 41.40 | 42.07 | 41.26 | 42.04 | 8,842,366 | +0.95(+2.30%) |
Oct 20, 2011 | 41.25 | 41.48 | 40.49 | 41.10 | 5,692,440 | -0.04(-0.09%) |
Oct 19, 2011 | 41.19 | 41.62 | 41.00 | 41.13 | 6,229,994 | +0.03(+0.07%) |
Oct 18, 2011 | 40.54 | 41.31 | 40.21 | 41.10 | 8,752,642 | +0.60(+1.49%) |
Oct 17, 2011 | 41.09 | 41.31 | 40.34 | 40.50 | 4,331,462 | -0.75(-1.83%) |
Oct 14, 2011 | 41.16 | 41.27 | 40.77 | 41.25 | 4,554,746 | +0.37(+0.90%) |
Oct 13, 2011 | 40.53 | 41.12 | 40.47 | 40.89 | 7,615,010 | +0.24(+0.60%) |
Oct 12, 2011 | 41.20 | 41.24 | 40.54 | 40.64 | 6,686,429 | -0.32(-0.79%) |
Oct 11, 2011 | 41.10 | 41.34 | 40.87 | 40.97 | 6,467,952 | -0.20(-0.49%) |
Oct 10, 2011 | 40.89 | 41.50 | 40.78 | 41.17 | 4,663,116 | +0.79(+1.96%) |
Oct 07, 2011 | 40.79 | 40.79 | 40.15 | 40.38 | 6,156,982 | -0.40(-0.99%) |
Oct 06, 2011 | 39.98 | 40.79 | 39.65 | 40.78 | 6,728,051 | +0.65(+1.61%) |
Oct 05, 2011 | 39.19 | 40.21 | 38.71 | 40.13 | 10,429,769 | +1.13(+2.91%) |
Oct 04, 2011 | 38.30 | 39.09 | 37.92 | 39.00 | 11,868,279 | +0.32(+0.83%) |
Oct 03, 2011 | 39.22 | 39.71 | 38.66 | 38.68 | 10,398,348 | -0.76(-1.93%) |
Sep 30, 2011 | 39.60 | 40.23 | 39.42 | 39.44 | 8,961,255 | -0.59(-1.47%) |
Sep 29, 2011 | 40.43 | 40.74 | 39.46 | 40.03 | 7,180,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.78 | 40.93 | 39.92 | 39.95 | 7,892,594 | -0.61(-1.50%) |
Sep 27, 2011 | 40.16 | 40.77 | 39.92 | 40.56 | 8,178,433 | +0.78(+1.97%) |
Sep 26, 2011 | 39.64 | 39.83 | 39.22 | 39.78 | 8,227,297 | +0.24(+0.60%) |
Sep 23, 2011 | 39.19 | 39.64 | 38.65 | 39.54 | 7,568,668 | +0.04(+0.11%) |
Sep 22, 2011 | 39.42 | 39.79 | 38.95 | 39.50 | 12,499,114 | -0.72(-1.78%) |
Sep 21, 2011 | 41.04 | 41.16 | 40.18 | 40.21 | 7,190,825 | -0.95(-2.32%) |
Sep 20, 2011 | 40.81 | 41.50 | 40.69 | 41.17 | 7,203,223 | +0.60(+1.49%) |
Sep 19, 2011 | 40.27 | 40.84 | 40.12 | 40.56 | 6,328,733 | -0.13(-0.32%) |
Sep 16, 2011 | 40.47 | 40.72 | 39.89 | 40.69 | 10,640,030 | +0.32(+0.80%) |
Sep 15, 2011 | 40.02 | 40.51 | 39.86 | 40.37 | 8,188,644 | +0.72(+1.81%) |
Sep 14, 2011 | 39.42 | 40.02 | 39.04 | 39.65 | 8,459,176 | +0.25(+0.64%) |
Sep 13, 2011 | 39.01 | 39.52 | 38.73 | 39.40 | 6,898,683 | +0.61(+1.57%) |
Sep 12, 2011 | 38.24 | 38.86 | 38.22 | 38.79 | 7,534,598 | +0.01(+0.03%) |
Sep 09, 2011 | 38.31 | 39.53 | 38.31 | 38.78 | 10,615,235 | -0.91(-2.29%) |
Sep 08, 2011 | 39.61 | 39.89 | 39.50 | 39.69 | 6,272,367 | -0.05(-0.13%) |
Sep 07, 2011 | 39.41 | 39.81 | 39.10 | 39.74 | 9,005,885 | +0.62(+1.58%) |
Sep 06, 2011 | 37.68 | 39.21 | 37.67 | 39.12 | 9,600,634 | +0.30(+0.78%) |
Sep 02, 2011 | 39.05 | 39.61 | 38.80 | 38.82 | 8,666,893 | -0.66(-1.67%) |