Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.02 | 41.84 | 40.35 | 41.82 | 5,129,380 | +1.89(+4.73%) |
Nov 29, 2011 | 39.32 | 40.04 | 39.30 | 39.93 | 3,772,657 | +0.86(+2.20%) |
Nov 28, 2011 | 38.45 | 39.23 | 38.39 | 39.07 | 2,921,058 | +1.18(+3.11%) |
Nov 25, 2011 | 38.00 | 38.56 | 37.87 | 37.89 | 1,299,309 | -0.25(-0.66%) |
Nov 23, 2011 | 38.83 | 38.85 | 37.98 | 38.14 | 3,244,169 | -1.02(-2.60%) |
Nov 22, 2011 | 39.34 | 39.64 | 38.82 | 39.16 | 3,271,940 | -0.28(-0.71%) |
Nov 21, 2011 | 38.96 | 39.69 | 38.86 | 39.44 | 3,660,165 | -0.25(-0.63%) |
Nov 18, 2011 | 39.86 | 39.91 | 39.38 | 39.69 | 3,134,273 | +0.23(+0.58%) |
Nov 17, 2011 | 39.62 | 39.92 | 39.21 | 39.46 | 4,027,282 | -0.27(-0.68%) |
Nov 16, 2011 | 41.09 | 41.09 | 39.68 | 39.73 | 4,525,745 | -1.85(-4.45%) |
Nov 15, 2011 | 41.50 | 41.71 | 40.90 | 41.58 | 3,505,346 | -0.10(-0.24%) |
Nov 14, 2011 | 41.05 | 42.04 | 41.05 | 41.68 | 3,541,933 | +0.32(+0.77%) |
Nov 11, 2011 | 40.53 | 41.60 | 40.49 | 41.36 | 3,542,937 | +1.13(+2.81%) |
Nov 10, 2011 | 39.89 | 40.33 | 39.40 | 40.23 | 2,986,525 | +0.78(+1.98%) |
Nov 09, 2011 | 39.83 | 39.88 | 39.22 | 39.45 | 3,777,919 | -1.11(-2.74%) |
Nov 08, 2011 | 40.16 | 40.69 | 39.59 | 40.56 | 3,083,521 | +0.52(+1.30%) |
Nov 07, 2011 | 39.86 | 40.07 | 39.20 | 40.04 | 2,662,051 | +0.39(+0.98%) |
Nov 04, 2011 | 39.31 | 39.72 | 38.92 | 39.65 | 3,090,812 | +0.05(+0.13%) |
Nov 03, 2011 | 40.06 | 40.11 | 39.18 | 39.60 | 4,363,079 | -0.03(-0.08%) |
Nov 02, 2011 | 40.05 | 40.10 | 39.46 | 39.63 | 3,599,577 | +0.30(+0.76%) |
Nov 01, 2011 | 38.57 | 39.76 | 38.57 | 39.33 | 5,071,781 | -0.43(-1.08%) |
Oct 31, 2011 | 40.72 | 40.94 | 39.74 | 39.76 | 6,263,670 | -0.87(-2.14%) |
Oct 28, 2011 | 40.76 | 40.85 | 40.16 | 40.63 | 4,705,522 | -0.20(-0.49%) |
Oct 27, 2011 | 40.27 | 41.07 | 39.39 | 40.83 | 5,591,801 | +1.93(+4.96%) |
Oct 26, 2011 | 38.88 | 39.51 | 38.41 | 38.90 | 4,070,822 | +0.59(+1.54%) |
Oct 25, 2011 | 38.52 | 39.20 | 38.11 | 38.31 | 3,237,741 | -0.31(-0.80%) |
Oct 24, 2011 | 38.50 | 39.09 | 38.05 | 38.62 | 4,635,311 | +0.50(+1.31%) |
Oct 21, 2011 | 37.84 | 38.20 | 37.55 | 38.12 | 3,403,184 | +0.78(+2.09%) |
Oct 20, 2011 | 37.00 | 37.43 | 36.40 | 37.34 | 3,527,279 | +0.47(+1.27%) |
Oct 19, 2011 | 37.14 | 38.11 | 36.70 | 36.87 | 3,961,981 | -0.23(-0.62%) |
Oct 18, 2011 | 36.74 | 37.44 | 35.24 | 37.10 | 8,076,208 | -0.39(-1.04%) |
Oct 17, 2011 | 37.49 | 37.91 | 37.38 | 37.49 | 3,960,940 | -0.37(-0.98%) |
Oct 14, 2011 | 37.50 | 37.88 | 37.40 | 37.86 | 3,981,353 | +0.85(+2.30%) |
Oct 13, 2011 | 37.34 | 37.52 | 36.65 | 37.01 | 3,914,933 | -0.46(-1.23%) |
Oct 12, 2011 | 37.00 | 37.91 | 36.90 | 37.47 | 4,134,970 | +0.89(+2.43%) |
Oct 11, 2011 | 36.37 | 36.79 | 36.24 | 36.58 | 2,269,590 | -0.26(-0.71%) |
Oct 10, 2011 | 36.20 | 36.85 | 35.82 | 36.84 | 3,757,828 | +1.37(+3.86%) |
Oct 07, 2011 | 35.79 | 35.85 | 34.65 | 35.47 | 7,455,707 | -0.03(-0.08%) |
Oct 06, 2011 | 35.08 | 35.54 | 34.95 | 35.50 | 5,708,585 | +0.24(+0.68%) |
Oct 05, 2011 | 35.63 | 35.79 | 34.86 | 35.26 | 5,716,236 | -0.31(-0.87%) |
Oct 04, 2011 | 33.95 | 35.64 | 33.42 | 35.57 | 7,361,217 | +1.24(+3.61%) |
Oct 03, 2011 | 35.91 | 36.38 | 34.31 | 34.33 | 6,776,124 | -2.01(-5.53%) |
Sep 30, 2011 | 36.77 | 37.25 | 36.23 | 36.34 | 5,073,038 | -0.88(-2.36%) |
Sep 29, 2011 | 38.22 | 38.35 | 36.33 | 37.22 | 6,659,918 | -0.38(-1.01%) |
Sep 28, 2011 | 39.16 | 39.27 | 37.53 | 37.60 | 5,080,717 | -1.53(-3.91%) |
Sep 27, 2011 | 40.11 | 40.22 | 38.94 | 39.13 | 6,358,635 | -0.32(-0.81%) |
Sep 26, 2011 | 39.14 | 39.48 | 38.23 | 39.45 | 4,863,452 | +0.80(+2.07%) |
Sep 23, 2011 | 37.72 | 38.84 | 37.36 | 38.65 | 5,860,536 | +0.75(+1.98%) |
Sep 22, 2011 | 37.60 | 38.44 | 37.30 | 37.90 | 6,420,214 | -0.92(-2.37%) |
Sep 21, 2011 | 40.31 | 40.57 | 38.79 | 38.82 | 4,842,996 | -1.69(-4.17%) |
Sep 20, 2011 | 41.22 | 41.85 | 40.16 | 40.51 | 5,779,807 | -0.59(-1.44%) |
Sep 19, 2011 | 40.64 | 41.34 | 40.50 | 41.10 | 3,360,382 | -0.43(-1.04%) |
Sep 16, 2011 | 41.54 | 41.80 | 40.83 | 41.53 | 4,988,823 | +0.25(+0.61%) |
Sep 15, 2011 | 40.71 | 41.43 | 39.98 | 41.28 | 5,046,913 | +1.02(+2.53%) |
Sep 14, 2011 | 40.56 | 40.89 | 39.54 | 40.26 | 8,535,213 | -0.27(-0.67%) |
Sep 13, 2011 | 39.26 | 40.69 | 39.09 | 40.53 | 8,471,749 | +2.09(+5.44%) |
Sep 12, 2011 | 37.49 | 38.79 | 37.37 | 38.44 | 4,641,476 | +0.44(+1.16%) |
Sep 09, 2011 | 38.76 | 39.02 | 37.77 | 38.00 | 5,242,342 | -1.19(-3.04%) |
Sep 08, 2011 | 39.55 | 40.45 | 39.13 | 39.19 | 4,632,487 | -0.76(-1.90%) |
Sep 07, 2011 | 39.11 | 40.25 | 38.95 | 39.95 | 4,211,269 | +1.45(+3.77%) |
Sep 06, 2011 | 37.48 | 38.62 | 37.30 | 38.50 | 4,461,516 | -0.39(-1.00%) |
Sep 02, 2011 | 39.04 | 39.78 | 38.79 | 38.89 | 3,429,754 | -0.99(-2.48%) |