Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.28 | 40.80 | 40.05 | 40.74 | 4,640,248 | +0.88(+2.22%) |
Nov 29, 2011 | 38.62 | 39.92 | 38.47 | 39.86 | 2,456,672 | +1.27(+3.28%) |
Nov 28, 2011 | 38.66 | 39.19 | 38.45 | 38.59 | 2,431,998 | +0.29(+0.76%) |
Nov 25, 2011 | 38.08 | 38.52 | 37.91 | 38.30 | 1,600,104 | +0.00(+0.00%) |
Nov 23, 2011 | 38.28 | 38.80 | 38.22 | 38.30 | 2,211,080 | -0.24(-0.62%) |
Nov 22, 2011 | 37.88 | 39.00 | 37.76 | 38.55 | 3,333,800 | +0.70(+1.85%) |
Nov 21, 2011 | 37.48 | 37.95 | 36.04 | 37.84 | 2,690,034 | -0.13(-0.36%) |
Nov 18, 2011 | 38.27 | 38.33 | 37.50 | 37.98 | 3,925,986 | -0.16(-0.41%) |
Nov 17, 2011 | 38.45 | 38.61 | 37.41 | 38.13 | 4,626,012 | +0.11(+0.29%) |
Nov 16, 2011 | 39.21 | 39.21 | 37.98 | 38.02 | 3,525,346 | -1.13(-2.89%) |
Nov 15, 2011 | 39.30 | 39.49 | 38.88 | 39.16 | 2,954,630 | -0.34(-0.86%) |
Nov 14, 2011 | 39.32 | 39.64 | 39.30 | 39.49 | 2,201,384 | +0.16(+0.41%) |
Nov 11, 2011 | 39.23 | 39.50 | 38.75 | 39.34 | 2,497,594 | +0.40(+1.03%) |
Nov 10, 2011 | 39.50 | 39.76 | 38.77 | 38.94 | 2,858,240 | -0.45(-1.13%) |
Nov 09, 2011 | 39.31 | 40.46 | 39.25 | 39.38 | 2,994,044 | -0.57(-1.43%) |
Nov 08, 2011 | 39.50 | 40.05 | 38.95 | 39.95 | 2,106,972 | +0.57(+1.43%) |
Nov 07, 2011 | 39.72 | 39.86 | 39.02 | 39.38 | 2,217,566 | -0.22(-0.56%) |
Nov 04, 2011 | 39.06 | 39.80 | 39.05 | 39.60 | 1,255,242 | -0.07(-0.16%) |
Nov 03, 2011 | 39.56 | 39.74 | 38.66 | 39.67 | 2,341,330 | +0.34(+0.86%) |
Nov 02, 2011 | 40.08 | 40.17 | 39.22 | 39.33 | 2,160,096 | -0.27(-0.68%) |
Nov 01, 2011 | 39.63 | 40.20 | 39.40 | 39.60 | 2,313,302 | -0.38(-0.95%) |
Oct 31, 2011 | 39.34 | 40.47 | 39.30 | 39.98 | 2,970,654 | +0.54(+1.38%) |
Oct 28, 2011 | 39.73 | 40.12 | 39.23 | 39.44 | 2,356,090 | -0.39(-0.99%) |
Oct 27, 2011 | 40.25 | 40.70 | 39.31 | 39.83 | 3,479,754 | -0.06(-0.15%) |
Oct 26, 2011 | 40.72 | 40.72 | 39.45 | 39.89 | 3,082,570 | -0.65(-1.60%) |
Oct 25, 2011 | 40.73 | 41.24 | 40.45 | 40.54 | 2,686,104 | -0.33(-0.81%) |
Oct 24, 2011 | 40.12 | 40.90 | 39.92 | 40.87 | 2,208,636 | +0.84(+2.11%) |
Oct 21, 2011 | 40.58 | 40.58 | 39.75 | 40.02 | 3,083,922 | -0.11(-0.26%) |
Oct 20, 2011 | 40.53 | 40.63 | 39.62 | 40.13 | 2,811,994 | -0.10(-0.25%) |
Oct 19, 2011 | 40.08 | 40.68 | 40.03 | 40.23 | 2,076,820 | +0.15(+0.39%) |
Oct 18, 2011 | 40.05 | 40.23 | 39.78 | 40.08 | 2,450,108 | +0.12(+0.31%) |
Oct 17, 2011 | 39.67 | 40.48 | 39.63 | 39.95 | 2,353,302 | -0.18(-0.45%) |
Oct 14, 2011 | 40.19 | 40.20 | 39.48 | 40.13 | 1,658,140 | +0.48(+1.21%) |
Oct 13, 2011 | 39.91 | 40.38 | 39.61 | 39.65 | 3,366,430 | -0.35(-0.88%) |
Oct 12, 2011 | 40.45 | 40.59 | 39.80 | 40.00 | 2,704,284 | -0.13(-0.32%) |
Oct 11, 2011 | 39.87 | 40.49 | 39.77 | 40.13 | 2,823,530 | +0.48(+1.21%) |
Oct 10, 2011 | 39.40 | 39.98 | 39.36 | 39.65 | 3,007,018 | +0.81(+2.09%) |
Oct 07, 2011 | 38.44 | 39.62 | 38.44 | 38.84 | 3,940,334 | +0.62(+1.61%) |
Oct 06, 2011 | 38.40 | 38.77 | 38.16 | 38.23 | 2,375,044 | -0.06(-0.17%) |
Oct 05, 2011 | 37.77 | 38.48 | 37.27 | 38.29 | 2,505,540 | +0.76(+2.01%) |
Oct 04, 2011 | 36.50 | 37.56 | 36.15 | 37.53 | 3,058,734 | +0.69(+1.89%) |
Oct 03, 2011 | 37.28 | 38.00 | 36.61 | 36.84 | 3,086,570 | -0.73(-1.94%) |
Sep 30, 2011 | 37.18 | 38.11 | 37.01 | 37.57 | 2,841,988 | -0.07(-0.19%) |
Sep 29, 2011 | 38.59 | 38.77 | 36.67 | 37.64 | 3,683,236 | -0.64(-1.67%) |
Sep 28, 2011 | 38.16 | 39.03 | 38.02 | 38.28 | 2,830,588 | +0.43(+1.12%) |
Sep 27, 2011 | 39.31 | 39.67 | 37.62 | 37.85 | 3,718,310 | -0.89(-2.28%) |
Sep 26, 2011 | 38.26 | 38.84 | 37.91 | 38.74 | 3,126,566 | +0.79(+2.07%) |
Sep 23, 2011 | 37.08 | 37.97 | 36.88 | 37.95 | 2,830,774 | +0.80(+2.14%) |
Sep 22, 2011 | 37.01 | 37.98 | 36.81 | 37.16 | 3,493,138 | -0.84(-2.21%) |
Sep 21, 2011 | 38.05 | 38.88 | 37.90 | 38.00 | 2,904,526 | +0.16(+0.41%) |
Sep 20, 2011 | 38.38 | 38.72 | 37.66 | 37.84 | 2,597,132 | -0.30(-0.79%) |
Sep 19, 2011 | 37.52 | 38.31 | 37.22 | 38.15 | 3,720,508 | +0.38(+0.99%) |
Sep 16, 2011 | 37.76 | 38.16 | 37.64 | 37.77 | 4,381,500 | +0.14(+0.36%) |
Sep 15, 2011 | 37.50 | 38.09 | 37.39 | 37.63 | 3,582,720 | +0.25(+0.68%) |
Sep 14, 2011 | 36.28 | 37.76 | 36.01 | 37.38 | 4,889,060 | +1.38(+3.83%) |
Sep 13, 2011 | 35.95 | 36.20 | 35.65 | 36.00 | 1,592,144 | +0.10(+0.29%) |
Sep 12, 2011 | 34.67 | 35.90 | 34.62 | 35.90 | 2,657,206 | +0.74(+2.10%) |
Sep 09, 2011 | 35.34 | 35.62 | 34.95 | 35.16 | 3,142,608 | -0.45(-1.25%) |
Sep 08, 2011 | 35.93 | 36.24 | 35.51 | 35.60 | 2,712,588 | -0.39(-1.10%) |
Sep 07, 2011 | 36.48 | 36.49 | 35.92 | 35.99 | 3,625,162 | -0.10(-0.26%) |
Sep 06, 2011 | 34.83 | 36.34 | 34.62 | 36.09 | 3,535,042 | +0.49(+1.36%) |
Sep 02, 2011 | 35.28 | 35.91 | 35.14 | 35.60 | 2,188,998 | -0.29(-0.79%) |