Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.16 | 36.40 | 35.34 | 35.80 | 3,500,798 | +0.72(+2.07%) |
Nov 29, 2011 | 35.15 | 35.31 | 34.67 | 35.08 | 3,562,478 | +0.01(+0.02%) |
Nov 28, 2011 | 34.56 | 35.60 | 34.33 | 35.07 | 3,550,323 | +1.70(+5.11%) |
Nov 25, 2011 | 33.41 | 33.85 | 33.05 | 33.37 | 1,314,860 | -0.17(-0.51%) |
Nov 23, 2011 | 33.97 | 34.10 | 33.07 | 33.54 | 3,067,654 | -0.59(-1.74%) |
Nov 22, 2011 | 34.47 | 34.90 | 33.80 | 34.13 | 2,780,574 | -0.46(-1.33%) |
Nov 21, 2011 | 34.79 | 35.05 | 34.04 | 34.59 | 4,135,497 | -0.62(-1.75%) |
Nov 18, 2011 | 36.91 | 36.91 | 35.09 | 35.21 | 5,852,338 | -1.65(-4.46%) |
Nov 17, 2011 | 35.87 | 37.15 | 35.77 | 36.86 | 7,550,880 | +1.05(+2.93%) |
Nov 16, 2011 | 38.16 | 38.34 | 34.75 | 35.81 | 30,178,502 | -5.66(-13.64%) |
Nov 15, 2011 | 42.32 | 42.37 | 41.09 | 41.47 | 4,908,715 | -1.15(-2.71%) |
Nov 14, 2011 | 42.07 | 42.85 | 42.03 | 42.62 | 3,580,058 | +0.34(+0.79%) |
Nov 11, 2011 | 41.69 | 42.43 | 41.29 | 42.28 | 3,398,849 | +1.00(+2.42%) |
Nov 10, 2011 | 42.43 | 42.53 | 40.94 | 41.29 | 4,877,739 | -0.61(-1.46%) |
Nov 09, 2011 | 42.07 | 42.83 | 41.73 | 41.90 | 3,677,036 | -1.44(-3.32%) |
Nov 08, 2011 | 43.68 | 44.00 | 41.55 | 43.33 | 6,697,754 | -0.07(-0.17%) |
Nov 07, 2011 | 43.46 | 44.19 | 43.19 | 43.41 | 4,290,479 | +0.07(+0.17%) |
Nov 04, 2011 | 43.72 | 44.26 | 42.48 | 43.33 | 7,565,077 | -0.78(-1.77%) |
Nov 03, 2011 | 45.66 | 46.29 | 42.68 | 44.12 | 25,058,140 | -10.98(-19.93%) |
Nov 02, 2011 | 55.50 | 55.98 | 54.77 | 55.10 | 2,682,350 | -0.17(-0.31%) |
Nov 01, 2011 | 53.46 | 55.90 | 53.27 | 55.27 | 3,344,193 | -0.12(-0.22%) |
Oct 31, 2011 | 56.16 | 56.82 | 55.33 | 55.39 | 2,912,326 | -1.79(-3.14%) |
Oct 28, 2011 | 56.39 | 57.69 | 55.98 | 57.18 | 2,035,766 | +0.45(+0.79%) |
Oct 27, 2011 | 55.80 | 57.09 | 55.40 | 56.73 | 2,955,081 | +2.98(+5.54%) |
Oct 26, 2011 | 55.29 | 55.37 | 52.51 | 53.76 | 2,614,667 | -0.94(-1.71%) |
Oct 25, 2011 | 53.82 | 55.70 | 53.76 | 54.69 | 3,875,723 | +0.35(+0.64%) |
Oct 24, 2011 | 51.98 | 54.63 | 51.98 | 54.34 | 2,823,920 | +2.49(+4.79%) |
Oct 21, 2011 | 52.51 | 52.76 | 50.77 | 51.86 | 2,535,333 | -0.02(-0.04%) |
Oct 20, 2011 | 51.19 | 52.04 | 50.33 | 51.88 | 2,194,812 | +0.75(+1.47%) |
Oct 19, 2011 | 52.45 | 52.85 | 50.92 | 51.13 | 1,978,987 | -1.26(-2.40%) |
Oct 18, 2011 | 50.91 | 53.40 | 49.57 | 52.39 | 3,154,022 | +1.21(+2.36%) |
Oct 17, 2011 | 52.78 | 52.78 | 50.95 | 51.18 | 2,549,612 | -1.62(-3.07%) |
Oct 14, 2011 | 51.96 | 53.04 | 51.16 | 52.80 | 2,196,992 | +1.42(+2.77%) |
Oct 13, 2011 | 52.04 | 52.04 | 50.73 | 51.38 | 2,834,492 | -1.30(-2.47%) |
Oct 12, 2011 | 51.71 | 53.29 | 51.35 | 52.68 | 2,957,597 | +1.45(+2.83%) |
Oct 11, 2011 | 50.17 | 51.36 | 49.45 | 51.23 | 1,781,474 | +0.63(+1.24%) |
Oct 10, 2011 | 49.13 | 50.62 | 49.00 | 50.61 | 1,595,009 | +2.56(+5.33%) |
Oct 07, 2011 | 48.42 | 49.14 | 47.28 | 48.05 | 1,800,475 | -0.21(-0.43%) |
Oct 06, 2011 | 46.88 | 48.28 | 46.75 | 48.26 | 2,771,535 | +1.14(+2.42%) |
Oct 05, 2011 | 44.99 | 47.24 | 44.70 | 47.12 | 3,603,468 | +2.26(+5.05%) |
Oct 04, 2011 | 43.62 | 44.96 | 42.56 | 44.85 | 4,202,560 | +0.45(+1.01%) |
Oct 03, 2011 | 44.98 | 45.83 | 44.09 | 44.41 | 4,358,120 | -1.42(-3.10%) |
Sep 30, 2011 | 46.69 | 47.16 | 45.74 | 45.83 | 3,640,789 | -1.95(-4.08%) |
Sep 29, 2011 | 50.91 | 50.97 | 46.08 | 47.78 | 5,066,516 | -1.90(-3.82%) |
Sep 28, 2011 | 49.92 | 50.91 | 49.55 | 49.68 | 3,215,673 | -0.07(-0.15%) |
Sep 27, 2011 | 50.42 | 50.62 | 49.16 | 49.75 | 3,484,454 | +0.95(+1.94%) |
Sep 26, 2011 | 46.68 | 48.85 | 46.17 | 48.81 | 2,676,547 | +2.55(+5.50%) |
Sep 23, 2011 | 46.04 | 47.03 | 44.91 | 46.26 | 4,110,560 | +0.19(+0.42%) |
Sep 22, 2011 | 46.51 | 47.76 | 45.40 | 46.07 | 4,975,498 | -2.79(-5.71%) |
Sep 21, 2011 | 50.60 | 51.37 | 48.84 | 48.86 | 2,111,871 | -1.64(-3.24%) |
Sep 20, 2011 | 51.23 | 52.10 | 50.47 | 50.50 | 2,140,409 | -0.61(-1.19%) |
Sep 19, 2011 | 49.85 | 51.48 | 49.45 | 51.11 | 2,522,849 | +0.40(+0.79%) |
Sep 16, 2011 | 50.74 | 51.23 | 49.92 | 50.70 | 2,643,848 | +0.30(+0.59%) |
Sep 15, 2011 | 49.80 | 50.56 | 48.82 | 50.41 | 2,543,837 | +1.18(+2.40%) |
Sep 14, 2011 | 48.86 | 49.98 | 47.79 | 49.22 | 3,303,573 | +0.63(+1.29%) |
Sep 13, 2011 | 47.43 | 49.08 | 47.07 | 48.60 | 4,058,585 | +1.42(+3.01%) |
Sep 12, 2011 | 45.72 | 47.32 | 45.28 | 47.18 | 2,779,001 | +0.28(+0.60%) |
Sep 09, 2011 | 46.36 | 48.28 | 46.02 | 46.89 | 5,137,710 | +0.01(+0.03%) |
Sep 08, 2011 | 47.45 | 48.28 | 46.59 | 46.88 | 2,649,682 | -1.33(-2.75%) |
Sep 07, 2011 | 46.25 | 48.26 | 45.91 | 48.20 | 3,896,090 | +3.39(+7.58%) |
Sep 06, 2011 | 43.56 | 44.95 | 42.63 | 44.81 | 2,649,764 | -0.18(-0.40%) |
Sep 02, 2011 | 45.92 | 46.10 | 44.70 | 44.99 | 2,347,704 | -1.65(-3.54%) |