Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.28 | 40.08 | 39.02 | 40.06 | 14,681,104 | +2.08(+5.47%) |
Nov 29, 2011 | 38.48 | 38.57 | 37.93 | 37.98 | 8,021,155 | -0.38(-1.00%) |
Nov 28, 2011 | 38.42 | 38.82 | 37.98 | 38.37 | 10,848,562 | +0.84(+2.24%) |
Nov 25, 2011 | 37.41 | 37.86 | 37.27 | 37.52 | 3,295,519 | -0.08(-0.22%) |
Nov 23, 2011 | 37.94 | 38.10 | 37.48 | 37.61 | 8,658,483 | -0.75(-1.96%) |
Nov 22, 2011 | 38.37 | 38.62 | 37.97 | 38.36 | 7,165,290 | -0.05(-0.13%) |
Nov 21, 2011 | 38.48 | 38.68 | 37.94 | 38.41 | 9,842,633 | -0.68(-1.75%) |
Nov 18, 2011 | 39.15 | 39.27 | 38.67 | 39.09 | 6,375,397 | +0.15(+0.39%) |
Nov 17, 2011 | 40.05 | 40.20 | 38.65 | 38.94 | 11,060,362 | -1.18(-2.95%) |
Nov 16, 2011 | 41.10 | 41.29 | 40.03 | 40.13 | 9,078,259 | -1.53(-3.66%) |
Nov 15, 2011 | 41.05 | 42.02 | 40.88 | 41.65 | 6,554,750 | +0.42(+1.01%) |
Nov 14, 2011 | 41.52 | 41.78 | 40.89 | 41.23 | 5,180,477 | -0.77(-1.83%) |
Nov 11, 2011 | 41.67 | 42.18 | 41.46 | 42.00 | 6,373,109 | +1.07(+2.61%) |
Nov 10, 2011 | 41.57 | 41.64 | 40.63 | 40.93 | 7,514,125 | -0.10(-0.24%) |
Nov 09, 2011 | 42.02 | 42.23 | 40.90 | 41.03 | 9,639,212 | -1.78(-4.15%) |
Nov 08, 2011 | 42.99 | 43.03 | 42.28 | 42.81 | 7,898,683 | +0.07(+0.18%) |
Nov 07, 2011 | 42.42 | 42.80 | 41.93 | 42.74 | 5,315,042 | +0.06(+0.14%) |
Nov 04, 2011 | 42.75 | 42.88 | 42.12 | 42.68 | 6,341,339 | -0.42(-0.97%) |
Nov 03, 2011 | 42.34 | 43.21 | 41.73 | 43.09 | 9,326,438 | +1.13(+2.70%) |
Nov 02, 2011 | 41.58 | 42.41 | 41.48 | 41.96 | 8,813,201 | +1.11(+2.72%) |
Nov 01, 2011 | 41.34 | 41.80 | 40.78 | 40.85 | 11,776,611 | -1.36(-3.22%) |
Oct 31, 2011 | 42.79 | 43.39 | 42.18 | 42.21 | 9,617,813 | -1.23(-2.84%) |
Oct 28, 2011 | 42.93 | 43.54 | 42.87 | 43.44 | 8,849,955 | +0.03(+0.08%) |
Oct 27, 2011 | 43.00 | 43.65 | 42.58 | 43.41 | 14,443,274 | +1.34(+3.19%) |
Oct 26, 2011 | 41.69 | 42.39 | 41.21 | 42.07 | 13,081,350 | +0.86(+2.08%) |
Oct 25, 2011 | 41.28 | 41.94 | 41.06 | 41.21 | 15,264,799 | -0.42(-1.00%) |
Oct 24, 2011 | 40.29 | 41.89 | 40.29 | 41.63 | 13,390,279 | +1.22(+3.01%) |
Oct 21, 2011 | 39.07 | 40.42 | 39.07 | 40.41 | 16,971,102 | +1.89(+4.91%) |
Oct 20, 2011 | 37.94 | 38.60 | 37.27 | 38.52 | 14,656,905 | +0.05(+0.13%) |
Oct 19, 2011 | 38.95 | 39.18 | 38.37 | 38.47 | 10,906,603 | -0.46(-1.18%) |
Oct 18, 2011 | 37.70 | 39.22 | 37.52 | 38.92 | 10,907,085 | +1.30(+3.46%) |
Oct 17, 2011 | 38.25 | 38.48 | 37.54 | 37.62 | 9,127,914 | -0.82(-2.13%) |
Oct 14, 2011 | 39.34 | 39.37 | 37.51 | 38.44 | 11,528,516 | -0.19(-0.50%) |
Oct 13, 2011 | 38.69 | 38.95 | 38.28 | 38.63 | 8,735,106 | -0.58(-1.49%) |
Oct 12, 2011 | 38.45 | 39.73 | 38.35 | 39.22 | 12,707,375 | +1.06(+2.78%) |
Oct 11, 2011 | 37.75 | 38.45 | 37.33 | 38.16 | 7,599,428 | +0.26(+0.68%) |
Oct 10, 2011 | 37.06 | 37.93 | 37.06 | 37.90 | 9,074,321 | +1.68(+4.65%) |
Oct 07, 2011 | 37.25 | 37.43 | 36.08 | 36.21 | 13,423,977 | -0.83(-2.25%) |
Oct 06, 2011 | 36.27 | 37.12 | 36.24 | 37.05 | 12,229,814 | +0.85(+2.35%) |
Oct 05, 2011 | 36.23 | 36.37 | 35.51 | 36.20 | 14,487,028 | +0.13(+0.37%) |
Oct 04, 2011 | 35.30 | 36.17 | 34.30 | 36.06 | 21,522,730 | -0.04(-0.11%) |
Oct 03, 2011 | 37.41 | 37.77 | 36.10 | 36.11 | 10,979,468 | -1.18(-3.16%) |
Sep 30, 2011 | 38.27 | 38.32 | 37.27 | 37.29 | 9,486,912 | -1.51(-3.90%) |
Sep 29, 2011 | 39.52 | 39.69 | 37.73 | 38.80 | 10,082,174 | +0.21(+0.54%) |
Sep 28, 2011 | 39.40 | 39.88 | 38.57 | 38.59 | 10,409,496 | -0.51(-1.30%) |
Sep 27, 2011 | 40.40 | 40.41 | 38.82 | 39.10 | 11,008,344 | -0.40(-1.01%) |
Sep 26, 2011 | 38.90 | 39.54 | 38.08 | 39.49 | 10,258,373 | +0.92(+2.39%) |
Sep 23, 2011 | 38.36 | 38.71 | 37.85 | 38.57 | 10,912,064 | -0.15(-0.39%) |
Sep 22, 2011 | 39.24 | 39.96 | 38.07 | 38.72 | 15,005,385 | -1.33(-3.32%) |
Sep 21, 2011 | 41.01 | 41.81 | 40.01 | 40.05 | 10,430,051 | -0.86(-2.11%) |
Sep 20, 2011 | 40.67 | 41.50 | 40.49 | 40.91 | 7,279,633 | +0.49(+1.21%) |
Sep 19, 2011 | 40.91 | 41.06 | 40.04 | 40.42 | 9,743,893 | -1.20(-2.87%) |
Sep 16, 2011 | 41.21 | 41.67 | 41.06 | 41.62 | 11,214,292 | +0.63(+1.54%) |
Sep 15, 2011 | 41.20 | 41.31 | 40.37 | 40.99 | 8,500,227 | +0.31(+0.76%) |
Sep 14, 2011 | 39.99 | 41.20 | 39.23 | 40.68 | 8,889,506 | +0.91(+2.28%) |
Sep 13, 2011 | 39.49 | 39.93 | 39.02 | 39.78 | 7,298,758 | +0.37(+0.93%) |
Sep 12, 2011 | 38.48 | 39.55 | 38.31 | 39.41 | 11,702,062 | +0.15(+0.38%) |
Sep 09, 2011 | 40.76 | 40.89 | 39.15 | 39.26 | 13,344,344 | -1.87(-4.54%) |
Sep 08, 2011 | 40.87 | 41.96 | 40.77 | 41.13 | 9,390,770 | -0.37(-0.90%) |
Sep 07, 2011 | 40.47 | 41.50 | 40.43 | 41.50 | 9,368,452 | +1.59(+3.99%) |
Sep 06, 2011 | 39.24 | 40.00 | 39.14 | 39.91 | 10,053,355 | -0.37(-0.93%) |
Sep 02, 2011 | 40.42 | 40.88 | 39.95 | 40.28 | 10,543,765 | -0.82(-2.00%) |