Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.90 | 38.47 | 37.38 | 37.57 | 1,712,303 | -0.32(-0.85%) |
Nov 29, 2011 | 36.94 | 38.42 | 36.94 | 37.89 | 1,891,407 | -3.13(-7.63%) |
Nov 28, 2011 | 40.00 | 41.59 | 40.00 | 41.02 | 1,747,010 | +2.41(+6.25%) |
Nov 25, 2011 | 38.59 | 39.58 | 38.41 | 38.61 | 1,085,670 | +3.25(+9.20%) |
Nov 24, 2011 | 36.78 | 36.80 | 34.98 | 35.36 | 2,467,846 | -1.98(-5.31%) |
Nov 23, 2011 | 37.76 | 38.17 | 36.82 | 37.34 | 1,465,519 | -0.47(-1.24%) |
Nov 22, 2011 | 37.82 | 38.24 | 36.98 | 37.81 | 2,012,916 | -3.12(-7.63%) |
Nov 21, 2011 | 40.94 | 41.40 | 40.03 | 40.93 | 1,859,232 | +2.29(+5.93%) |
Nov 18, 2011 | 39.81 | 40.51 | 38.20 | 38.64 | 3,186,085 | -1.16(-2.92%) |
Nov 17, 2011 | 40.00 | 41.67 | 39.59 | 39.80 | 2,779,880 | -1.35(-3.28%) |
Nov 16, 2011 | 40.38 | 41.49 | 39.52 | 41.15 | 2,990,455 | +0.26(+0.64%) |
Nov 15, 2011 | 41.02 | 41.97 | 40.30 | 40.89 | 2,337,830 | -3.38(-7.63%) |
Nov 14, 2011 | 44.41 | 45.44 | 43.63 | 44.26 | 2,159,397 | +5.05(+12.88%) |
Nov 11, 2011 | 38.97 | 39.76 | 38.20 | 39.22 | 1,829,437 | +1.00(+2.61%) |
Nov 10, 2011 | 39.54 | 39.61 | 37.86 | 38.22 | 3,019,253 | -2.81(-6.84%) |
Nov 09, 2011 | 41.14 | 41.40 | 40.02 | 41.03 | 1,447,292 | +0.19(+0.46%) |
Nov 08, 2011 | 40.59 | 41.35 | 39.61 | 40.84 | 2,944,160 | -3.37(-7.63%) |
Nov 07, 2011 | 43.94 | 44.77 | 42.88 | 44.21 | 2,719,371 | +3.37(+8.26%) |
Nov 04, 2011 | 38.75 | 41.08 | 38.68 | 40.84 | 2,679,757 | +1.51(+3.83%) |
Nov 03, 2011 | 38.89 | 39.96 | 37.21 | 39.33 | 2,876,844 | +1.05(+2.75%) |
Nov 02, 2011 | 38.43 | 38.67 | 37.55 | 38.28 | 2,617,544 | +1.08(+2.90%) |
Nov 01, 2011 | 35.85 | 38.24 | 35.45 | 37.20 | 3,642,472 | -0.99(-2.59%) |
Oct 31, 2011 | 40.16 | 40.16 | 38.19 | 38.19 | 3,095,317 | -3.14(-7.59%) |
Oct 28, 2011 | 38.44 | 41.56 | 38.10 | 41.32 | 3,977,351 | +2.71(+7.01%) |
Oct 27, 2011 | 38.36 | 40.12 | 36.95 | 38.61 | 5,583,334 | +2.68(+7.47%) |
Oct 26, 2011 | 35.34 | 36.39 | 34.26 | 35.93 | 5,101,430 | +2.80(+8.44%) |
Oct 25, 2011 | 35.22 | 35.26 | 32.97 | 33.13 | 3,282,684 | -2.18(-6.18%) |
Oct 24, 2011 | 33.73 | 36.26 | 33.67 | 35.31 | 3,515,495 | +1.93(+5.79%) |
Oct 21, 2011 | 32.44 | 33.47 | 32.29 | 33.38 | 2,843,429 | +1.51(+4.75%) |
Oct 20, 2011 | 31.48 | 32.00 | 30.51 | 31.87 | 3,106,860 | +0.24(+0.75%) |
Oct 19, 2011 | 32.85 | 32.89 | 31.50 | 31.63 | 2,006,355 | -1.23(-3.73%) |
Oct 18, 2011 | 31.58 | 33.16 | 31.10 | 32.85 | 2,805,154 | +1.12(+3.53%) |
Oct 17, 2011 | 33.33 | 33.50 | 31.63 | 31.73 | 2,005,504 | -1.67(-5.00%) |
Oct 14, 2011 | 33.97 | 34.21 | 32.83 | 33.41 | 1,349,599 | +0.45(+1.37%) |
Oct 13, 2011 | 32.20 | 33.27 | 31.69 | 32.95 | 2,012,430 | +0.44(+1.34%) |
Oct 12, 2011 | 32.65 | 33.48 | 32.31 | 32.52 | 3,278,674 | +0.30(+0.95%) |
Oct 11, 2011 | 31.49 | 32.61 | 31.28 | 32.21 | 2,012,794 | +0.12(+0.38%) |
Oct 10, 2011 | 31.64 | 32.54 | 31.45 | 32.09 | 2,290,199 | +1.45(+4.73%) |
Oct 07, 2011 | 31.72 | 31.87 | 30.00 | 30.64 | 3,522,179 | -0.78(-2.49%) |
Oct 06, 2011 | 29.15 | 31.54 | 29.14 | 31.42 | 6,434,625 | +2.29(+7.85%) |
Oct 05, 2011 | 27.06 | 29.36 | 26.31 | 29.13 | 6,107,281 | +2.16(+7.99%) |
Oct 04, 2011 | 27.18 | 27.34 | 25.34 | 26.98 | 9,356,186 | -0.80(-2.87%) |
Oct 03, 2011 | 30.06 | 30.64 | 27.70 | 27.78 | 4,424,261 | -2.67(-8.76%) |
Sep 30, 2011 | 31.24 | 31.27 | 30.34 | 30.44 | 2,762,626 | -1.49(-4.66%) |
Sep 29, 2011 | 33.31 | 33.77 | 30.90 | 31.93 | 5,466,686 | -0.37(-1.15%) |
Sep 28, 2011 | 34.33 | 34.80 | 32.19 | 32.30 | 3,481,230 | -1.95(-5.69%) |
Sep 27, 2011 | 33.33 | 36.10 | 33.33 | 34.25 | 6,124,170 | +2.35(+7.35%) |
Sep 26, 2011 | 31.11 | 32.10 | 30.54 | 31.91 | 2,846,589 | +1.09(+3.55%) |
Sep 23, 2011 | 30.14 | 31.68 | 29.55 | 30.81 | 3,373,573 | +0.47(+1.55%) |
Sep 22, 2011 | 33.13 | 33.13 | 29.61 | 30.34 | 8,054,097 | -4.55(-13.04%) |
Sep 21, 2011 | 37.04 | 37.20 | 34.81 | 34.89 | 2,474,407 | -2.29(-6.15%) |
Sep 20, 2011 | 38.74 | 38.92 | 37.16 | 37.18 | 1,776,216 | -1.26(-3.28%) |
Sep 19, 2011 | 37.94 | 38.73 | 37.08 | 38.44 | 1,575,119 | -0.58(-1.50%) |
Sep 16, 2011 | 39.45 | 39.65 | 38.57 | 39.03 | 1,870,507 | -0.15(-0.39%) |
Sep 15, 2011 | 38.48 | 39.42 | 38.12 | 39.18 | 2,085,958 | +1.40(+3.70%) |
Sep 14, 2011 | 37.09 | 38.35 | 36.34 | 37.78 | 3,249,505 | +0.94(+2.55%) |
Sep 13, 2011 | 35.67 | 37.52 | 35.67 | 36.84 | 3,282,325 | +0.92(+2.57%) |
Sep 12, 2011 | 35.65 | 36.46 | 34.95 | 35.92 | 2,908,071 | -0.62(-1.70%) |
Sep 09, 2011 | 36.62 | 37.29 | 36.16 | 36.54 | 2,762,949 | -1.07(-2.84%) |
Sep 08, 2011 | 38.17 | 38.69 | 37.38 | 37.61 | 2,111,431 | -1.18(-3.03%) |
Sep 07, 2011 | 37.21 | 38.81 | 36.70 | 38.79 | 3,019,514 | +2.78(+7.71%) |
Sep 06, 2011 | 36.35 | 36.83 | 35.13 | 36.01 | 4,591,240 | -1.96(-5.16%) |
Sep 02, 2011 | 38.21 | 38.68 | 37.67 | 37.97 | 2,792,708 | -2.10(-5.24%) |