Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.40 | 44.67 | 43.40 | 44.54 | 263,398 | +2.37(+5.62%) |
Nov 29, 2011 | 42.62 | 42.83 | 42.07 | 42.17 | 187,404 | -0.26(-0.62%) |
Nov 28, 2011 | 42.54 | 42.78 | 42.08 | 42.43 | 274,917 | +1.25(+3.04%) |
Nov 25, 2011 | 41.47 | 42.02 | 41.18 | 41.18 | 44,640 | -0.51(-1.23%) |
Nov 23, 2011 | 42.55 | 42.59 | 41.65 | 41.69 | 219,635 | -1.36(-3.15%) |
Nov 22, 2011 | 43.42 | 43.75 | 42.77 | 43.05 | 409,095 | -0.56(-1.27%) |
Nov 21, 2011 | 43.72 | 43.82 | 42.94 | 43.60 | 203,681 | -0.83(-1.86%) |
Nov 18, 2011 | 44.97 | 45.03 | 44.18 | 44.43 | 125,938 | -0.42(-0.94%) |
Nov 17, 2011 | 46.49 | 46.49 | 44.28 | 44.85 | 272,812 | -1.81(-3.87%) |
Nov 16, 2011 | 46.46 | 47.35 | 46.46 | 46.66 | 345,005 | -0.16(-0.34%) |
Nov 15, 2011 | 45.98 | 47.10 | 45.98 | 46.82 | 255,014 | +0.58(+1.26%) |
Nov 14, 2011 | 46.70 | 46.99 | 45.95 | 46.24 | 250,334 | -0.51(-1.09%) |
Nov 11, 2011 | 45.80 | 46.97 | 45.77 | 46.75 | 147,155 | +1.59(+3.51%) |
Nov 10, 2011 | 45.37 | 45.52 | 44.53 | 45.16 | 182,510 | +0.30(+0.67%) |
Nov 09, 2011 | 45.94 | 45.94 | 44.75 | 44.86 | 221,812 | -2.07(-4.41%) |
Nov 08, 2011 | 47.08 | 47.16 | 46.22 | 46.93 | 114,438 | +0.21(+0.45%) |
Nov 07, 2011 | 46.63 | 46.81 | 45.94 | 46.72 | 164,543 | -0.03(-0.06%) |
Nov 04, 2011 | 45.96 | 46.93 | 45.87 | 46.75 | 163,489 | +0.53(+1.14%) |
Nov 03, 2011 | 45.31 | 46.29 | 44.44 | 46.22 | 217,106 | +1.34(+2.99%) |
Nov 02, 2011 | 45.07 | 45.29 | 44.53 | 44.88 | 223,068 | +0.17(+0.37%) |
Nov 01, 2011 | 44.81 | 45.15 | 44.38 | 44.71 | 373,670 | -1.47(-3.19%) |
Oct 31, 2011 | 46.71 | 46.85 | 46.11 | 46.19 | 173,137 | -1.15(-2.42%) |
Oct 28, 2011 | 47.18 | 47.34 | 46.86 | 47.33 | 135,957 | +0.19(+0.39%) |
Oct 27, 2011 | 46.63 | 47.50 | 46.26 | 47.15 | 346,783 | +1.91(+4.23%) |
Oct 26, 2011 | 45.38 | 45.74 | 44.34 | 45.23 | 230,852 | +0.15(+0.33%) |
Oct 25, 2011 | 45.42 | 45.87 | 44.98 | 45.08 | 233,675 | -0.76(-1.65%) |
Oct 24, 2011 | 44.47 | 45.92 | 44.47 | 45.84 | 238,746 | +1.48(+3.34%) |
Oct 21, 2011 | 44.05 | 44.97 | 44.05 | 44.36 | 631,855 | +0.93(+2.13%) |
Oct 20, 2011 | 43.96 | 43.96 | 42.61 | 43.44 | 226,361 | -0.77(-1.73%) |
Oct 19, 2011 | 44.87 | 45.03 | 44.10 | 44.20 | 474,688 | -0.91(-2.01%) |
Oct 18, 2011 | 44.27 | 45.26 | 43.72 | 45.11 | 191,764 | +0.89(+2.01%) |
Oct 17, 2011 | 45.22 | 45.22 | 44.04 | 44.22 | 525,676 | -1.18(-2.60%) |
Oct 14, 2011 | 45.39 | 45.47 | 44.66 | 45.40 | 614,923 | +0.51(+1.14%) |
Oct 13, 2011 | 43.79 | 45.06 | 43.79 | 44.89 | 275,900 | +0.89(+2.02%) |
Oct 12, 2011 | 44.14 | 44.48 | 43.98 | 44.00 | 212,865 | +0.33(+0.75%) |
Oct 11, 2011 | 43.64 | 43.83 | 43.37 | 43.67 | 205,666 | -0.04(-0.10%) |
Oct 10, 2011 | 43.18 | 43.97 | 43.18 | 43.72 | 339,254 | +1.20(+2.82%) |
Oct 07, 2011 | 42.47 | 43.09 | 42.14 | 42.52 | 329,523 | +0.19(+0.46%) |
Oct 06, 2011 | 42.08 | 42.40 | 41.33 | 42.32 | 217,634 | +0.51(+1.22%) |
Oct 05, 2011 | 40.53 | 41.97 | 40.04 | 41.81 | 521,420 | +1.29(+3.18%) |
Oct 04, 2011 | 38.39 | 40.61 | 38.38 | 40.53 | 1,309,390 | +1.55(+3.98%) |
Oct 03, 2011 | 40.17 | 40.61 | 38.95 | 38.98 | 422,528 | -1.50(-3.70%) |
Sep 30, 2011 | 41.24 | 41.60 | 40.45 | 40.47 | 604,132 | -1.44(-3.43%) |
Sep 29, 2011 | 43.06 | 43.13 | 41.07 | 41.91 | 393,483 | -0.55(-1.29%) |
Sep 28, 2011 | 43.73 | 43.88 | 42.40 | 42.46 | 428,134 | -1.22(-2.79%) |
Sep 27, 2011 | 43.71 | 44.55 | 43.45 | 43.67 | 528,586 | +0.78(+1.83%) |
Sep 26, 2011 | 43.29 | 43.29 | 41.92 | 42.89 | 622,161 | -0.14(-0.33%) |
Sep 23, 2011 | 41.95 | 43.26 | 41.72 | 43.03 | 965,578 | +0.77(+1.81%) |
Sep 22, 2011 | 42.49 | 42.62 | 41.52 | 42.26 | 1,157,452 | -1.47(-3.37%) |
Sep 21, 2011 | 44.80 | 45.13 | 43.73 | 43.73 | 653,846 | -0.90(-2.01%) |
Sep 20, 2011 | 45.39 | 45.54 | 44.57 | 44.63 | 561,107 | -0.58(-1.29%) |
Sep 19, 2011 | 44.86 | 45.45 | 44.45 | 45.22 | 450,893 | -0.48(-1.06%) |
Sep 16, 2011 | 44.81 | 46.18 | 44.81 | 45.70 | 1,056,317 | +0.06(+0.14%) |
Sep 15, 2011 | 45.58 | 45.72 | 45.04 | 45.64 | 629,762 | +0.72(+1.61%) |
Sep 14, 2011 | 44.19 | 45.44 | 43.89 | 44.92 | 937,201 | +1.13(+2.58%) |
Sep 13, 2011 | 43.27 | 43.96 | 42.91 | 43.79 | 599,593 | +0.85(+1.97%) |
Sep 12, 2011 | 41.24 | 42.99 | 41.24 | 42.94 | 1,542,515 | +1.21(+2.89%) |
Sep 09, 2011 | 41.95 | 42.82 | 41.45 | 41.73 | 405,520 | -0.45(-1.07%) |
Sep 08, 2011 | 42.10 | 43.17 | 41.95 | 42.18 | 179,437 | -0.19(-0.44%) |
Sep 07, 2011 | 41.34 | 42.42 | 41.34 | 42.37 | 1,046,690 | +1.73(+4.25%) |
Sep 06, 2011 | 39.54 | 40.68 | 39.52 | 40.64 | 358,533 | -0.27(-0.67%) |
Sep 02, 2011 | 41.21 | 41.29 | 40.68 | 40.91 | 226,926 | -1.00(-2.38%) |