Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.18 | 43.03 | 41.16 | 43.00 | 783,269 | +3.88(+9.91%) |
Nov 29, 2011 | 38.98 | 39.79 | 38.44 | 39.13 | 434,549 | -0.01(-0.02%) |
Nov 28, 2011 | 38.80 | 39.36 | 38.48 | 39.13 | 582,798 | +1.93(+5.19%) |
Nov 25, 2011 | 37.20 | 37.83 | 36.97 | 37.20 | 213,728 | -0.18(-0.49%) |
Nov 23, 2011 | 38.58 | 38.91 | 37.28 | 37.39 | 713,456 | -1.85(-4.72%) |
Nov 22, 2011 | 39.25 | 39.87 | 38.75 | 39.24 | 333,298 | -0.28(-0.70%) |
Nov 21, 2011 | 40.11 | 40.11 | 38.93 | 39.52 | 629,049 | -1.64(-3.99%) |
Nov 18, 2011 | 41.64 | 41.88 | 40.91 | 41.16 | 421,555 | -0.14(-0.33%) |
Nov 17, 2011 | 42.20 | 42.77 | 40.94 | 41.30 | 663,693 | -0.83(-1.96%) |
Nov 16, 2011 | 42.09 | 43.11 | 41.91 | 42.12 | 728,278 | -0.73(-1.71%) |
Nov 15, 2011 | 42.36 | 43.21 | 41.64 | 42.85 | 676,537 | +0.21(+0.48%) |
Nov 14, 2011 | 42.84 | 43.48 | 42.28 | 42.65 | 462,153 | -0.60(-1.38%) |
Nov 11, 2011 | 42.95 | 43.84 | 42.69 | 43.24 | 541,596 | +1.04(+2.47%) |
Nov 10, 2011 | 42.72 | 42.88 | 41.13 | 42.20 | 598,532 | +0.60(+1.43%) |
Nov 09, 2011 | 43.00 | 43.41 | 41.35 | 41.60 | 674,334 | -3.03(-6.80%) |
Nov 08, 2011 | 44.92 | 45.20 | 43.91 | 44.64 | 674,285 | +0.03(+0.07%) |
Nov 07, 2011 | 45.54 | 46.01 | 43.65 | 44.61 | 616,740 | -0.77(-1.70%) |
Nov 04, 2011 | 45.47 | 45.91 | 44.11 | 45.38 | 691,646 | -0.63(-1.36%) |
Nov 03, 2011 | 45.56 | 46.89 | 44.60 | 46.01 | 851,748 | +1.20(+2.68%) |
Nov 02, 2011 | 44.42 | 45.00 | 42.84 | 44.81 | 942,276 | +1.30(+2.99%) |
Nov 01, 2011 | 42.41 | 44.50 | 42.22 | 43.50 | 952,607 | -1.55(-3.44%) |
Oct 31, 2011 | 46.65 | 46.69 | 45.01 | 45.05 | 776,569 | -2.23(-4.72%) |
Oct 28, 2011 | 45.17 | 47.50 | 45.17 | 47.28 | 798,383 | +0.60(+1.28%) |
Oct 27, 2011 | 44.72 | 47.66 | 44.72 | 46.69 | 1,309,582 | +3.70(+8.61%) |
Oct 26, 2011 | 42.78 | 43.44 | 41.50 | 42.99 | 933,814 | +1.09(+2.60%) |
Oct 25, 2011 | 41.63 | 43.28 | 40.39 | 41.90 | 1,106,066 | +0.16(+0.38%) |
Oct 24, 2011 | 39.56 | 41.93 | 39.56 | 41.74 | 812,021 | +2.44(+6.20%) |
Oct 21, 2011 | 37.32 | 39.51 | 37.32 | 39.30 | 510,079 | +2.10(+5.64%) |
Oct 20, 2011 | 37.83 | 38.17 | 36.47 | 37.20 | 913,548 | -0.87(-2.29%) |
Oct 19, 2011 | 39.33 | 39.43 | 37.79 | 38.07 | 369,003 | -1.52(-3.84%) |
Oct 18, 2011 | 37.45 | 39.82 | 36.85 | 39.59 | 471,000 | +1.91(+5.08%) |
Oct 17, 2011 | 38.72 | 38.76 | 37.39 | 37.68 | 470,473 | -1.43(-3.66%) |
Oct 14, 2011 | 38.95 | 39.32 | 38.15 | 39.11 | 332,247 | +0.90(+2.36%) |
Oct 13, 2011 | 37.86 | 38.48 | 36.98 | 38.21 | 343,276 | -0.11(-0.29%) |
Oct 12, 2011 | 37.77 | 39.09 | 37.72 | 38.32 | 688,627 | +1.04(+2.80%) |
Oct 11, 2011 | 36.99 | 37.92 | 36.82 | 37.28 | 387,170 | -0.32(-0.84%) |
Oct 10, 2011 | 36.82 | 37.72 | 36.79 | 37.59 | 459,776 | +1.93(+5.41%) |
Oct 07, 2011 | 37.00 | 37.05 | 35.15 | 35.66 | 614,908 | -0.84(-2.30%) |
Oct 06, 2011 | 36.29 | 36.75 | 35.85 | 36.50 | 434,027 | +0.94(+2.65%) |
Oct 05, 2011 | 34.25 | 35.88 | 33.49 | 35.56 | 774,972 | +1.44(+4.22%) |
Oct 04, 2011 | 32.32 | 34.13 | 31.11 | 34.12 | 1,003,727 | +1.42(+4.36%) |
Oct 03, 2011 | 34.62 | 35.52 | 32.63 | 32.69 | 1,405,721 | -2.82(-7.95%) |
Sep 30, 2011 | 35.91 | 36.00 | 35.08 | 35.52 | 711,736 | -1.31(-3.57%) |
Sep 29, 2011 | 38.03 | 38.11 | 35.61 | 36.83 | 596,219 | -0.17(-0.45%) |
Sep 28, 2011 | 39.50 | 39.64 | 36.80 | 37.00 | 536,342 | -2.30(-5.86%) |
Sep 27, 2011 | 39.46 | 40.98 | 38.64 | 39.30 | 1,010,319 | +1.44(+3.80%) |
Sep 26, 2011 | 36.67 | 37.88 | 35.77 | 37.86 | 612,135 | +1.57(+4.32%) |
Sep 23, 2011 | 37.07 | 37.07 | 35.60 | 36.29 | 993,067 | -0.89(-2.40%) |
Sep 22, 2011 | 38.29 | 38.51 | 36.46 | 37.19 | 1,073,919 | -2.97(-7.39%) |
Sep 21, 2011 | 41.52 | 42.09 | 40.07 | 40.16 | 585,864 | -1.51(-3.63%) |
Sep 20, 2011 | 42.69 | 43.17 | 41.58 | 41.67 | 542,392 | -0.97(-2.28%) |
Sep 19, 2011 | 41.48 | 42.99 | 41.26 | 42.64 | 507,192 | +0.00(+0.00%) |
Sep 16, 2011 | 42.80 | 43.27 | 42.02 | 42.64 | 652,221 | -0.11(-0.26%) |
Sep 15, 2011 | 40.66 | 43.27 | 40.42 | 42.75 | 1,024,752 | +2.56(+6.38%) |
Sep 14, 2011 | 39.61 | 40.77 | 38.47 | 40.19 | 512,089 | +0.88(+2.23%) |
Sep 13, 2011 | 37.77 | 39.74 | 37.54 | 39.31 | 631,406 | +1.61(+4.28%) |
Sep 12, 2011 | 37.20 | 38.15 | 36.60 | 37.70 | 466,978 | -0.17(-0.44%) |
Sep 09, 2011 | 38.07 | 38.77 | 37.43 | 37.86 | 675,132 | -0.96(-2.47%) |
Sep 08, 2011 | 39.02 | 39.92 | 38.65 | 38.82 | 631,943 | -0.65(-1.64%) |
Sep 07, 2011 | 37.67 | 39.57 | 37.67 | 39.47 | 511,264 | +2.54(+6.88%) |
Sep 06, 2011 | 36.41 | 37.15 | 35.55 | 36.93 | 463,332 | -0.92(-2.43%) |
Sep 02, 2011 | 38.57 | 38.79 | 37.44 | 37.85 | 310,576 | -1.63(-4.13%) |