Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.90 | 42.00 | 41.87 | 41.88 | 62,392 | -0.07(-0.17%) |
Nov 29, 2011 | 41.87 | 41.97 | 41.87 | 41.95 | 45,800 | +0.06(+0.15%) |
Nov 28, 2011 | 41.67 | 41.90 | 41.67 | 41.89 | 6,246 | +0.02(+0.06%) |
Nov 25, 2011 | 41.98 | 41.98 | 41.84 | 41.86 | 14,281 | +0.01(+0.02%) |
Nov 23, 2011 | 41.77 | 41.92 | 41.77 | 41.86 | 80,256 | +0.02(+0.04%) |
Nov 22, 2011 | 41.99 | 41.99 | 41.83 | 41.84 | 34,606 | -0.01(-0.02%) |
Nov 21, 2011 | 42.01 | 42.01 | 41.82 | 41.85 | 20,335 | -0.04(-0.10%) |
Nov 18, 2011 | 41.92 | 41.92 | 41.86 | 41.89 | 12,877 | -0.14(-0.32%) |
Nov 17, 2011 | 42.03 | 42.03 | 41.88 | 42.02 | 24,304 | +0.14(+0.34%) |
Nov 16, 2011 | 41.96 | 42.03 | 41.88 | 41.88 | 23,033 | +0.08(+0.19%) |
Nov 15, 2011 | 41.90 | 41.91 | 41.73 | 41.80 | 15,935 | -0.06(-0.14%) |
Nov 14, 2011 | 41.66 | 41.90 | 41.66 | 41.86 | 39,061 | +0.01(+0.02%) |
Nov 11, 2011 | 41.79 | 41.89 | 41.79 | 41.85 | 9,025 | +0.01(+0.02%) |
Nov 10, 2011 | 41.94 | 41.94 | 41.75 | 41.84 | 7,435 | -0.07(-0.17%) |
Nov 09, 2011 | 42.01 | 42.03 | 41.82 | 41.91 | 43,718 | -0.04(-0.10%) |
Nov 08, 2011 | 41.98 | 41.98 | 41.91 | 41.95 | 13,469 | -0.04(-0.10%) |
Nov 07, 2011 | 41.96 | 42.02 | 41.94 | 41.99 | 6,830 | +0.02(+0.04%) |
Nov 04, 2011 | 42.03 | 42.03 | 41.82 | 41.98 | 16,777 | +0.05(+0.11%) |
Nov 03, 2011 | 41.96 | 41.99 | 41.86 | 41.93 | 8,021 | -0.09(-0.21%) |
Nov 02, 2011 | 41.98 | 42.03 | 41.97 | 42.02 | 7,781 | +0.02(+0.06%) |
Nov 01, 2011 | 42.02 | 42.02 | 41.80 | 41.99 | 3,415 | +0.14(+0.33%) |
Oct 31, 2011 | 41.96 | 41.98 | 41.74 | 41.86 | 11,523 | +0.04(+0.10%) |
Oct 28, 2011 | 41.77 | 41.90 | 41.73 | 41.82 | 7,213 | +0.13(+0.31%) |
Oct 27, 2011 | 41.83 | 41.83 | 41.65 | 41.69 | 35,896 | -0.18(-0.42%) |
Oct 26, 2011 | 42.00 | 42.00 | 41.82 | 41.86 | 6,869 | -0.02(-0.06%) |
Oct 25, 2011 | 41.79 | 41.89 | 41.76 | 41.89 | 21,607 | +0.19(+0.46%) |
Oct 24, 2011 | 41.99 | 41.99 | 41.69 | 41.69 | 10,358 | -0.07(-0.17%) |
Oct 21, 2011 | 41.99 | 41.99 | 41.76 | 41.77 | 17,986 | -0.18(-0.42%) |
Oct 20, 2011 | 41.99 | 42.08 | 41.79 | 41.94 | 9,531 | +0.04(+0.10%) |
Oct 19, 2011 | 41.89 | 41.94 | 41.74 | 41.90 | 6,905 | +0.00(+0.00%) |
Oct 18, 2011 | 41.97 | 41.97 | 41.87 | 41.90 | 33,150 | +0.02(+0.05%) |
Oct 17, 2011 | 41.69 | 41.90 | 41.69 | 41.88 | 7,457 | +0.08(+0.20%) |
Oct 14, 2011 | 41.85 | 41.86 | 41.80 | 41.80 | 14,015 | -0.04(-0.10%) |
Oct 13, 2011 | 41.99 | 41.99 | 41.69 | 41.84 | 53,502 | -0.05(-0.12%) |
Oct 12, 2011 | 41.94 | 41.94 | 41.75 | 41.89 | 12,201 | +0.08(+0.19%) |
Oct 11, 2011 | 41.77 | 41.82 | 41.66 | 41.81 | 11,336 | +0.14(+0.33%) |
Oct 10, 2011 | 42.09 | 42.09 | 41.55 | 41.67 | 38,381 | -0.10(-0.25%) |
Oct 07, 2011 | 41.84 | 41.84 | 41.65 | 41.77 | 58,378 | -0.00(-0.00%) |
Oct 06, 2011 | 41.91 | 41.91 | 41.77 | 41.77 | 12,692 | -0.09(-0.22%) |
Oct 05, 2011 | 42.16 | 42.16 | 41.82 | 41.87 | 35,726 | -0.14(-0.34%) |
Oct 04, 2011 | 42.07 | 42.07 | 41.90 | 42.01 | 50,540 | -0.01(-0.02%) |
Oct 03, 2011 | 41.79 | 42.07 | 41.79 | 42.02 | 167,497 | +0.11(+0.27%) |
Sep 30, 2011 | 41.87 | 41.96 | 41.75 | 41.90 | 40,744 | +0.00(+0.00%) |
Sep 29, 2011 | 41.94 | 41.94 | 41.82 | 41.90 | 11,751 | +0.05(+0.11%) |
Sep 28, 2011 | 41.95 | 41.95 | 41.84 | 41.86 | 10,025 | -0.18(-0.43%) |
Sep 27, 2011 | 41.98 | 42.07 | 41.96 | 42.04 | 18,629 | -0.03(-0.08%) |
Sep 26, 2011 | 42.10 | 42.26 | 42.06 | 42.07 | 59,773 | -0.19(-0.46%) |
Sep 23, 2011 | 42.48 | 42.48 | 42.19 | 42.27 | 4,154 | -0.04(-0.09%) |
Sep 22, 2011 | 42.47 | 42.47 | 42.27 | 42.30 | 10,103 | +0.16(+0.38%) |
Sep 21, 2011 | 42.30 | 42.34 | 42.14 | 42.15 | 39,963 | -0.09(-0.22%) |
Sep 20, 2011 | 42.25 | 42.26 | 42.20 | 42.24 | 11,789 | +0.05(+0.11%) |
Sep 19, 2011 | 42.36 | 42.36 | 42.17 | 42.19 | 11,178 | +0.06(+0.15%) |
Sep 16, 2011 | 42.15 | 42.22 | 42.11 | 42.13 | 8,867 | -0.04(-0.10%) |
Sep 15, 2011 | 42.20 | 42.20 | 42.17 | 42.17 | 10,207 | -0.04(-0.10%) |
Sep 14, 2011 | 42.14 | 42.26 | 42.12 | 42.22 | 10,002 | +0.02(+0.04%) |
Sep 13, 2011 | 42.25 | 42.32 | 42.11 | 42.20 | 10,203 | -0.00(-0.01%) |
Sep 12, 2011 | 42.28 | 42.28 | 42.11 | 42.20 | 6,123 | -0.06(-0.15%) |
Sep 09, 2011 | 42.23 | 42.27 | 42.13 | 42.27 | 26,954 | +0.07(+0.17%) |
Sep 08, 2011 | 42.23 | 42.23 | 42.15 | 42.20 | 7,047 | +0.02(+0.04%) |
Sep 07, 2011 | 42.11 | 42.24 | 42.11 | 42.18 | 31,902 | -0.02(-0.04%) |
Sep 06, 2011 | 42.32 | 42.32 | 42.12 | 42.20 | 13,882 | +0.00(+0.00%) |
Sep 02, 2011 | 42.18 | 42.20 | 42.02 | 42.20 | 5,992 | +0.17(+0.41%) |