Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.79 | 41.58 | 40.58 | 41.49 | 40,342 | +2.67(+6.88%) |
Nov 29, 2011 | 38.78 | 39.18 | 38.70 | 38.82 | 25,914 | -0.36(-0.92%) |
Nov 28, 2011 | 39.59 | 39.72 | 39.02 | 39.18 | 39,738 | +2.21(+5.98%) |
Nov 25, 2011 | 36.82 | 37.62 | 36.82 | 36.97 | 14,741 | +0.05(+0.14%) |
Nov 23, 2011 | 37.91 | 37.93 | 36.92 | 36.92 | 7,689 | -1.03(-2.71%) |
Nov 22, 2011 | 37.86 | 38.44 | 37.84 | 37.95 | 33,507 | +0.30(+0.80%) |
Nov 21, 2011 | 37.94 | 38.06 | 37.35 | 37.65 | 42,098 | -1.45(-3.71%) |
Nov 18, 2011 | 39.83 | 39.83 | 39.07 | 39.10 | 9,562 | +0.88(+2.30%) |
Nov 17, 2011 | 39.04 | 39.55 | 38.22 | 38.22 | 10,700 | -0.77(-1.97%) |
Nov 16, 2011 | 38.91 | 39.57 | 38.81 | 38.99 | 60,499 | -0.19(-0.48%) |
Nov 15, 2011 | 39.51 | 39.90 | 38.40 | 39.18 | 21,585 | -0.67(-1.68%) |
Nov 14, 2011 | 40.03 | 40.44 | 39.54 | 39.85 | 19,604 | -1.51(-3.65%) |
Nov 11, 2011 | 40.98 | 41.73 | 40.98 | 41.36 | 8,646 | +1.86(+4.71%) |
Nov 10, 2011 | 39.40 | 39.50 | 38.37 | 39.50 | 14,245 | +2.15(+5.76%) |
Nov 09, 2011 | 39.15 | 39.16 | 37.29 | 37.35 | 40,880 | -3.19(-7.87%) |
Nov 08, 2011 | 40.50 | 40.54 | 39.55 | 40.54 | 14,525 | -0.31(-0.76%) |
Nov 07, 2011 | 40.80 | 41.26 | 40.12 | 40.85 | 11,175 | +0.95(+2.38%) |
Nov 04, 2011 | 40.58 | 40.58 | 39.59 | 39.90 | 43,887 | -2.85(-6.67%) |
Nov 03, 2011 | 41.81 | 42.75 | 40.96 | 42.75 | 13,531 | +2.93(+7.36%) |
Nov 02, 2011 | 39.00 | 39.95 | 38.88 | 39.82 | 8,687 | +0.71(+1.82%) |
Nov 01, 2011 | 39.53 | 40.23 | 39.06 | 39.11 | 27,620 | -3.69(-8.62%) |
Oct 31, 2011 | 44.25 | 44.25 | 42.80 | 42.80 | 12,144 | -2.37(-5.25%) |
Oct 28, 2011 | 45.52 | 45.70 | 45.05 | 45.17 | 12,924 | -1.61(-3.44%) |
Oct 27, 2011 | 46.03 | 47.30 | 45.76 | 46.78 | 22,768 | +3.73(+8.66%) |
Oct 26, 2011 | 43.85 | 44.00 | 42.22 | 43.05 | 7,646 | +0.60(+1.41%) |
Oct 25, 2011 | 43.37 | 43.37 | 42.33 | 42.45 | 11,869 | -0.87(-2.01%) |
Oct 24, 2011 | 42.05 | 43.50 | 42.00 | 43.32 | 9,321 | +1.21(+2.87%) |
Oct 21, 2011 | 41.36 | 42.14 | 41.36 | 42.11 | 14,190 | +2.28(+5.72%) |
Oct 20, 2011 | 40.46 | 40.46 | 39.30 | 39.83 | 11,862 | -1.37(-3.33%) |
Oct 19, 2011 | 41.38 | 41.90 | 41.11 | 41.20 | 9,830 | +0.60(+1.48%) |
Oct 18, 2011 | 39.96 | 40.90 | 39.59 | 40.60 | 13,647 | +0.64(+1.60%) |
Oct 17, 2011 | 41.47 | 41.58 | 39.96 | 39.96 | 21,590 | -2.32(-5.49%) |
Oct 14, 2011 | 42.17 | 42.40 | 41.80 | 42.28 | 7,009 | +0.28(+0.67%) |
Oct 13, 2011 | 42.01 | 42.19 | 41.45 | 42.00 | 8,893 | -1.30(-3.00%) |
Oct 12, 2011 | 42.83 | 43.50 | 42.79 | 43.30 | 16,446 | +1.47(+3.51%) |
Oct 11, 2011 | 41.28 | 41.89 | 41.17 | 41.83 | 13,528 | -0.10(-0.24%) |
Oct 10, 2011 | 41.00 | 42.00 | 41.00 | 41.93 | 26,816 | +2.43(+6.14%) |
Oct 07, 2011 | 39.94 | 40.40 | 39.28 | 39.50 | 277,453 | -0.09(-0.22%) |
Oct 06, 2011 | 39.40 | 39.65 | 39.20 | 39.59 | 41,160 | +1.26(+3.29%) |
Oct 05, 2011 | 37.22 | 38.33 | 36.84 | 38.33 | 9,641 | +1.98(+5.45%) |
Oct 04, 2011 | 35.07 | 36.35 | 34.77 | 36.35 | 35,198 | +1.03(+2.92%) |
Oct 03, 2011 | 36.34 | 36.48 | 35.30 | 35.32 | 19,256 | -1.50(-4.07%) |
Sep 30, 2011 | 36.81 | 37.61 | 36.56 | 36.82 | 26,640 | -1.32(-3.46%) |
Sep 29, 2011 | 38.48 | 38.94 | 38.12 | 38.14 | 7,612 | +1.24(+3.36%) |
Sep 28, 2011 | 38.04 | 38.50 | 36.90 | 36.90 | 21,438 | -0.58(-1.55%) |
Sep 27, 2011 | 37.80 | 38.15 | 37.48 | 37.48 | 33,363 | +2.40(+6.84%) |
Sep 26, 2011 | 33.80 | 35.08 | 33.46 | 35.08 | 17,326 | +2.39(+7.31%) |
Sep 23, 2011 | 31.35 | 32.83 | 31.33 | 32.69 | 24,112 | +0.71(+2.22%) |
Sep 22, 2011 | 31.91 | 32.20 | 31.40 | 31.98 | 20,815 | -1.02(-3.09%) |
Sep 21, 2011 | 34.53 | 34.80 | 33.00 | 33.00 | 22,006 | -2.19(-6.22%) |
Sep 20, 2011 | 34.94 | 35.65 | 34.75 | 35.19 | 23,580 | +0.78(+2.27%) |
Sep 19, 2011 | 33.17 | 35.00 | 33.10 | 34.41 | 11,985 | -0.89(-2.52%) |
Sep 16, 2011 | 35.65 | 36.03 | 35.00 | 35.30 | 11,022 | +0.56(+1.61%) |
Sep 15, 2011 | 34.42 | 34.85 | 34.03 | 34.74 | 45,069 | +1.70(+5.15%) |
Sep 14, 2011 | 31.89 | 33.04 | 31.10 | 33.04 | 38,285 | +2.16(+6.99%) |
Sep 13, 2011 | 30.10 | 30.98 | 30.02 | 30.88 | 21,569 | +1.08(+3.62%) |
Sep 12, 2011 | 29.59 | 30.25 | 29.38 | 29.80 | 31,140 | -1.13(-3.65%) |
Sep 09, 2011 | 32.03 | 32.06 | 30.72 | 30.93 | 36,687 | -2.07(-6.27%) |
Sep 08, 2011 | 32.85 | 33.57 | 32.85 | 33.00 | 7,665 | -0.09(-0.27%) |
Sep 07, 2011 | 33.01 | 33.34 | 32.73 | 33.09 | 30,267 | +0.89(+2.76%) |
Sep 06, 2011 | 32.39 | 32.67 | 31.87 | 32.20 | 18,598 | -2.19(-6.37%) |
Sep 02, 2011 | 34.88 | 34.88 | 34.39 | 34.39 | 14,467 | -1.67(-4.63%) |