Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.23 | 43.09 | 41.22 | 43.06 | 782,177 | +3.88(+9.91%) |
Nov 29, 2011 | 39.03 | 39.85 | 38.49 | 39.18 | 433,943 | -0.01(-0.02%) |
Nov 28, 2011 | 38.86 | 39.41 | 38.53 | 39.19 | 581,985 | +1.93(+5.19%) |
Nov 25, 2011 | 37.26 | 37.88 | 37.03 | 37.26 | 213,430 | -0.18(-0.49%) |
Nov 23, 2011 | 38.63 | 38.97 | 37.33 | 37.44 | 712,461 | -1.85(-4.72%) |
Nov 22, 2011 | 39.31 | 39.93 | 38.81 | 39.29 | 332,833 | -0.28(-0.70%) |
Nov 21, 2011 | 40.17 | 40.17 | 38.98 | 39.57 | 628,172 | -1.65(-3.99%) |
Nov 18, 2011 | 41.69 | 41.94 | 40.96 | 41.22 | 420,967 | -0.14(-0.33%) |
Nov 17, 2011 | 42.26 | 42.83 | 40.99 | 41.35 | 662,767 | -0.83(-1.96%) |
Nov 16, 2011 | 42.15 | 43.17 | 41.97 | 42.18 | 727,262 | -0.73(-1.71%) |
Nov 15, 2011 | 42.42 | 43.27 | 41.69 | 42.91 | 675,593 | +0.21(+0.48%) |
Nov 14, 2011 | 42.90 | 43.54 | 42.34 | 42.70 | 461,508 | -0.60(-1.38%) |
Nov 11, 2011 | 43.01 | 43.91 | 42.75 | 43.30 | 540,841 | +1.04(+2.47%) |
Nov 10, 2011 | 42.78 | 42.94 | 41.19 | 42.26 | 597,697 | +0.60(+1.43%) |
Nov 09, 2011 | 43.06 | 43.47 | 41.41 | 41.66 | 673,393 | -3.04(-6.80%) |
Nov 08, 2011 | 44.99 | 45.27 | 43.97 | 44.70 | 673,344 | +0.03(+0.07%) |
Nov 07, 2011 | 45.61 | 46.07 | 43.71 | 44.67 | 615,880 | -0.77(-1.70%) |
Nov 04, 2011 | 45.53 | 45.97 | 44.18 | 45.44 | 690,682 | -0.63(-1.36%) |
Nov 03, 2011 | 45.62 | 46.96 | 44.66 | 46.07 | 850,560 | +1.20(+2.68%) |
Nov 02, 2011 | 44.48 | 45.06 | 42.90 | 44.87 | 940,961 | +1.30(+2.99%) |
Nov 01, 2011 | 42.47 | 44.57 | 42.28 | 43.56 | 951,278 | -1.55(-3.44%) |
Oct 31, 2011 | 46.71 | 46.75 | 45.08 | 45.12 | 775,486 | -2.23(-4.72%) |
Oct 28, 2011 | 45.23 | 47.56 | 45.23 | 47.35 | 797,270 | +0.60(+1.28%) |
Oct 27, 2011 | 44.78 | 47.72 | 44.78 | 46.75 | 1,307,755 | +3.71(+8.61%) |
Oct 26, 2011 | 42.84 | 43.50 | 41.56 | 43.05 | 932,511 | +1.09(+2.60%) |
Oct 25, 2011 | 41.69 | 43.34 | 40.44 | 41.96 | 1,104,524 | +0.16(+0.38%) |
Oct 24, 2011 | 39.61 | 41.99 | 39.61 | 41.80 | 810,888 | +2.44(+6.20%) |
Oct 21, 2011 | 37.37 | 39.56 | 37.37 | 39.36 | 509,367 | +2.10(+5.64%) |
Oct 20, 2011 | 37.88 | 38.22 | 36.52 | 37.26 | 912,274 | -0.87(-2.29%) |
Oct 19, 2011 | 39.39 | 39.48 | 37.84 | 38.13 | 368,488 | -1.52(-3.84%) |
Oct 18, 2011 | 37.50 | 39.87 | 36.90 | 39.65 | 470,343 | +1.92(+5.08%) |
Oct 17, 2011 | 38.77 | 38.81 | 37.44 | 37.73 | 469,817 | -1.43(-3.66%) |
Oct 14, 2011 | 39.01 | 39.37 | 38.20 | 39.17 | 331,783 | +0.90(+2.36%) |
Oct 13, 2011 | 37.91 | 38.53 | 37.03 | 38.26 | 342,798 | -0.11(-0.29%) |
Oct 12, 2011 | 37.82 | 39.14 | 37.77 | 38.37 | 687,667 | +1.05(+2.80%) |
Oct 11, 2011 | 37.04 | 37.97 | 36.88 | 37.33 | 386,630 | -0.32(-0.84%) |
Oct 10, 2011 | 36.87 | 37.77 | 36.84 | 37.64 | 459,135 | +1.93(+5.41%) |
Oct 07, 2011 | 37.05 | 37.10 | 35.20 | 35.71 | 614,050 | -0.84(-2.30%) |
Oct 06, 2011 | 36.35 | 36.80 | 35.90 | 36.55 | 433,421 | +0.94(+2.65%) |
Oct 05, 2011 | 34.29 | 35.93 | 33.54 | 35.61 | 773,891 | +1.44(+4.22%) |
Oct 04, 2011 | 32.37 | 34.18 | 31.16 | 34.17 | 1,002,327 | +1.43(+4.36%) |
Oct 03, 2011 | 34.67 | 35.57 | 32.68 | 32.74 | 1,403,760 | -2.83(-7.95%) |
Sep 30, 2011 | 35.96 | 36.05 | 35.13 | 35.57 | 710,743 | -1.32(-3.57%) |
Sep 29, 2011 | 38.08 | 38.17 | 35.66 | 36.88 | 595,387 | -0.17(-0.45%) |
Sep 28, 2011 | 39.55 | 39.70 | 36.85 | 37.05 | 535,594 | -2.31(-5.86%) |
Sep 27, 2011 | 39.51 | 41.04 | 38.70 | 39.36 | 1,008,910 | +1.44(+3.80%) |
Sep 26, 2011 | 36.72 | 37.94 | 35.82 | 37.91 | 611,281 | +1.57(+4.32%) |
Sep 23, 2011 | 37.12 | 37.12 | 35.65 | 36.35 | 991,681 | -0.90(-2.40%) |
Sep 22, 2011 | 38.34 | 38.56 | 36.51 | 37.24 | 1,072,421 | -2.97(-7.39%) |
Sep 21, 2011 | 41.58 | 42.15 | 40.12 | 40.21 | 585,047 | -1.51(-3.63%) |
Sep 20, 2011 | 42.75 | 43.23 | 41.64 | 41.73 | 541,636 | -0.97(-2.28%) |
Sep 19, 2011 | 41.54 | 43.05 | 41.32 | 42.70 | 506,485 | +0.00(+0.00%) |
Sep 16, 2011 | 42.86 | 43.33 | 42.07 | 42.70 | 651,312 | -0.11(-0.26%) |
Sep 15, 2011 | 40.72 | 43.33 | 40.48 | 42.81 | 1,023,323 | +2.57(+6.38%) |
Sep 14, 2011 | 39.67 | 40.82 | 38.52 | 40.24 | 511,375 | +0.88(+2.23%) |
Sep 13, 2011 | 37.82 | 39.80 | 37.60 | 39.36 | 630,525 | +1.62(+4.28%) |
Sep 12, 2011 | 37.25 | 38.20 | 36.65 | 37.75 | 466,327 | -0.17(-0.44%) |
Sep 09, 2011 | 38.12 | 38.83 | 37.49 | 37.91 | 674,190 | -0.96(-2.47%) |
Sep 08, 2011 | 39.07 | 39.97 | 38.71 | 38.87 | 631,062 | -0.65(-1.64%) |
Sep 07, 2011 | 37.72 | 39.63 | 37.72 | 39.52 | 510,551 | +2.54(+6.88%) |
Sep 06, 2011 | 36.46 | 37.20 | 35.60 | 36.98 | 462,686 | -0.92(-2.43%) |
Sep 02, 2011 | 38.62 | 38.85 | 37.49 | 37.90 | 310,143 | -1.63(-4.13%) |