Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.15 | 42.16 | 40.75 | 41.32 | 803,428 | +1.29(+3.22%) |
Nov 29, 2011 | 39.17 | 40.07 | 38.71 | 40.02 | 642,433 | +0.81(+2.06%) |
Nov 28, 2011 | 38.93 | 39.69 | 38.71 | 39.22 | 880,789 | +1.56(+4.14%) |
Nov 25, 2011 | 37.74 | 38.05 | 37.57 | 37.66 | 299,861 | -0.28(-0.73%) |
Nov 23, 2011 | 38.29 | 38.34 | 37.69 | 37.93 | 644,293 | -0.78(-2.02%) |
Nov 22, 2011 | 38.44 | 38.97 | 38.12 | 38.71 | 691,234 | +0.09(+0.24%) |
Nov 21, 2011 | 38.36 | 38.83 | 37.43 | 38.62 | 1,013,726 | -0.35(-0.91%) |
Nov 18, 2011 | 38.97 | 39.20 | 38.55 | 38.98 | 817,711 | +0.14(+0.37%) |
Nov 17, 2011 | 38.83 | 39.55 | 38.65 | 38.83 | 831,008 | -0.11(-0.29%) |
Nov 16, 2011 | 39.11 | 39.56 | 38.59 | 38.95 | 1,364,468 | -0.55(-1.38%) |
Nov 15, 2011 | 39.29 | 39.60 | 38.47 | 39.49 | 964,869 | +0.43(+1.09%) |
Nov 14, 2011 | 39.27 | 39.51 | 39.00 | 39.07 | 439,728 | -0.43(-1.10%) |
Nov 11, 2011 | 39.10 | 39.95 | 38.70 | 39.50 | 708,042 | +1.00(+2.60%) |
Nov 10, 2011 | 38.44 | 38.59 | 37.90 | 38.50 | 814,417 | +0.57(+1.51%) |
Nov 09, 2011 | 37.51 | 38.45 | 37.51 | 37.93 | 696,834 | -0.65(-1.69%) |
Nov 08, 2011 | 38.71 | 38.83 | 37.59 | 38.58 | 1,296,122 | +0.06(+0.15%) |
Nov 07, 2011 | 39.04 | 39.31 | 38.30 | 38.52 | 751,244 | -0.79(-2.00%) |
Nov 04, 2011 | 39.45 | 39.79 | 39.10 | 39.31 | 698,756 | -0.59(-1.48%) |
Nov 03, 2011 | 40.06 | 40.19 | 38.98 | 39.90 | 851,431 | +0.37(+0.93%) |
Nov 02, 2011 | 39.34 | 39.66 | 38.58 | 39.53 | 963,927 | +0.87(+2.26%) |
Nov 01, 2011 | 38.78 | 39.39 | 38.03 | 38.66 | 1,125,717 | -1.44(-3.59%) |
Oct 31, 2011 | 41.38 | 41.46 | 40.07 | 40.10 | 957,588 | -2.08(-4.93%) |
Oct 28, 2011 | 42.37 | 43.24 | 41.80 | 42.17 | 1,250,768 | -0.57(-1.34%) |
Oct 27, 2011 | 42.95 | 43.51 | 41.83 | 42.75 | 1,133,050 | +1.38(+3.34%) |
Oct 26, 2011 | 40.38 | 41.78 | 39.89 | 41.37 | 1,872,671 | +1.19(+2.97%) |
Oct 25, 2011 | 40.95 | 41.70 | 39.73 | 40.17 | 1,469,437 | -1.11(-2.70%) |
Oct 24, 2011 | 40.12 | 41.48 | 40.06 | 41.29 | 700,840 | +1.30(+3.26%) |
Oct 21, 2011 | 39.99 | 40.32 | 39.43 | 39.98 | 743,677 | +0.50(+1.28%) |
Oct 20, 2011 | 38.61 | 39.61 | 38.45 | 39.48 | 852,440 | +0.84(+2.17%) |
Oct 19, 2011 | 39.78 | 39.78 | 38.41 | 38.64 | 851,764 | -1.26(-3.16%) |
Oct 18, 2011 | 39.83 | 40.42 | 38.98 | 39.90 | 841,868 | +0.05(+0.12%) |
Oct 17, 2011 | 40.62 | 41.10 | 39.72 | 39.85 | 681,347 | -0.87(-2.12%) |
Oct 14, 2011 | 40.51 | 40.93 | 40.44 | 40.72 | 549,174 | +0.73(+1.83%) |
Oct 13, 2011 | 40.27 | 40.44 | 39.44 | 39.99 | 699,382 | -0.38(-0.95%) |
Oct 12, 2011 | 39.00 | 40.81 | 38.93 | 40.37 | 1,274,027 | +1.64(+4.23%) |
Oct 11, 2011 | 37.95 | 39.00 | 37.86 | 38.73 | 810,490 | +0.48(+1.24%) |
Oct 10, 2011 | 37.74 | 38.98 | 37.73 | 38.26 | 989,801 | +1.26(+3.41%) |
Oct 07, 2011 | 38.84 | 38.84 | 36.91 | 37.00 | 949,838 | -1.61(-4.17%) |
Oct 06, 2011 | 37.90 | 38.66 | 37.85 | 38.61 | 1,113,048 | +1.27(+3.40%) |
Oct 05, 2011 | 36.88 | 37.71 | 36.56 | 37.34 | 1,328,962 | +0.56(+1.52%) |
Oct 04, 2011 | 35.66 | 37.07 | 35.36 | 36.78 | 2,118,437 | +0.60(+1.65%) |
Oct 03, 2011 | 37.62 | 38.11 | 36.15 | 36.18 | 1,480,838 | -1.93(-5.06%) |
Sep 30, 2011 | 39.25 | 39.59 | 38.10 | 38.11 | 1,022,629 | -2.00(-4.99%) |
Sep 29, 2011 | 40.51 | 40.95 | 39.26 | 40.11 | 721,309 | +0.52(+1.31%) |
Sep 28, 2011 | 41.20 | 41.72 | 39.52 | 39.59 | 703,680 | -1.36(-3.32%) |
Sep 27, 2011 | 41.94 | 42.29 | 40.74 | 40.95 | 972,025 | -0.09(-0.21%) |
Sep 26, 2011 | 39.47 | 41.11 | 39.46 | 41.04 | 983,702 | +1.59(+4.03%) |
Sep 23, 2011 | 38.69 | 39.71 | 38.42 | 39.45 | 1,176,821 | +0.83(+2.15%) |
Sep 22, 2011 | 39.19 | 39.77 | 38.20 | 38.62 | 1,173,015 | -1.79(-4.42%) |
Sep 21, 2011 | 42.87 | 43.08 | 40.37 | 40.41 | 1,225,424 | -2.46(-5.74%) |
Sep 20, 2011 | 43.95 | 44.56 | 42.83 | 42.87 | 1,123,012 | -0.81(-1.85%) |
Sep 19, 2011 | 42.86 | 44.12 | 42.23 | 43.68 | 733,857 | -0.01(-0.02%) |
Sep 16, 2011 | 43.51 | 44.15 | 43.19 | 43.68 | 2,018,998 | +0.40(+0.92%) |
Sep 15, 2011 | 44.68 | 44.89 | 43.03 | 43.29 | 1,331,998 | -1.09(-2.46%) |
Sep 14, 2011 | 44.65 | 44.95 | 43.10 | 44.38 | 933,078 | +0.11(+0.24%) |
Sep 13, 2011 | 43.32 | 44.54 | 43.20 | 44.27 | 769,628 | +0.95(+2.20%) |
Sep 12, 2011 | 42.95 | 43.47 | 42.01 | 43.32 | 1,514,366 | -0.41(-0.94%) |
Sep 09, 2011 | 45.44 | 46.14 | 43.27 | 43.73 | 1,051,111 | -2.41(-5.22%) |
Sep 08, 2011 | 45.73 | 47.24 | 45.73 | 46.14 | 651,888 | +0.02(+0.05%) |
Sep 07, 2011 | 45.97 | 46.41 | 45.55 | 46.12 | 915,597 | +0.85(+1.89%) |
Sep 06, 2011 | 43.85 | 45.40 | 43.44 | 45.26 | 781,467 | +0.18(+0.41%) |
Sep 02, 2011 | 44.89 | 45.91 | 44.66 | 45.08 | 935,457 | -0.75(-1.63%) |