Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.33 | 42.89 | 40.91 | 42.80 | 8,491,790 | +3.20(+8.09%) |
Nov 29, 2011 | 39.23 | 39.86 | 39.07 | 39.59 | 4,230,213 | +0.48(+1.22%) |
Nov 28, 2011 | 39.74 | 40.01 | 38.91 | 39.11 | 4,652,162 | +0.98(+2.57%) |
Nov 25, 2011 | 38.04 | 38.76 | 37.97 | 38.13 | 2,426,121 | -0.45(-1.18%) |
Nov 23, 2011 | 39.69 | 39.89 | 38.56 | 38.59 | 5,575,904 | -1.69(-4.20%) |
Nov 22, 2011 | 39.90 | 40.61 | 39.72 | 40.28 | 4,866,501 | +0.74(+1.87%) |
Nov 21, 2011 | 39.44 | 39.66 | 38.63 | 39.54 | 4,704,051 | -0.75(-1.86%) |
Nov 18, 2011 | 41.03 | 41.27 | 40.03 | 40.29 | 4,218,200 | -0.36(-0.88%) |
Nov 17, 2011 | 41.11 | 41.27 | 40.22 | 40.64 | 6,197,122 | -1.00(-2.41%) |
Nov 16, 2011 | 41.62 | 42.50 | 41.50 | 41.65 | 3,862,711 | -0.57(-1.36%) |
Nov 15, 2011 | 42.09 | 42.47 | 41.59 | 42.22 | 3,426,879 | +0.02(+0.05%) |
Nov 14, 2011 | 42.42 | 43.01 | 41.84 | 42.20 | 4,489,871 | -0.77(-1.80%) |
Nov 11, 2011 | 41.28 | 43.07 | 41.28 | 42.98 | 7,017,243 | +2.03(+4.96%) |
Nov 10, 2011 | 41.12 | 41.56 | 40.16 | 40.95 | 5,911,508 | -0.30(-0.73%) |
Nov 09, 2011 | 41.61 | 42.92 | 41.17 | 41.25 | 8,690,292 | -0.95(-2.25%) |
Nov 08, 2011 | 42.43 | 42.89 | 42.02 | 42.20 | 5,786,192 | -0.54(-1.27%) |
Nov 07, 2011 | 41.39 | 42.86 | 41.39 | 42.74 | 7,853,435 | +1.55(+3.77%) |
Nov 04, 2011 | 40.75 | 41.23 | 40.19 | 41.18 | 4,854,392 | -0.17(-0.40%) |
Nov 03, 2011 | 40.94 | 41.36 | 40.28 | 41.35 | 8,209,751 | +1.01(+2.51%) |
Nov 02, 2011 | 39.53 | 40.60 | 39.40 | 40.34 | 8,590,024 | +1.33(+3.41%) |
Nov 01, 2011 | 37.42 | 39.33 | 37.22 | 39.01 | 8,811,414 | +0.10(+0.27%) |
Oct 31, 2011 | 39.38 | 39.57 | 38.78 | 38.91 | 6,064,068 | -0.97(-2.44%) |
Oct 28, 2011 | 38.21 | 40.02 | 38.09 | 39.88 | 7,292,618 | +1.45(+3.77%) |
Oct 27, 2011 | 38.18 | 38.63 | 37.82 | 38.43 | 7,585,002 | +0.60(+1.58%) |
Oct 26, 2011 | 38.38 | 38.88 | 37.59 | 37.83 | 10,918,987 | -0.04(-0.11%) |
Oct 25, 2011 | 37.03 | 38.41 | 36.34 | 37.87 | 9,808,710 | +1.03(+2.79%) |
Oct 24, 2011 | 36.05 | 37.01 | 35.92 | 36.84 | 5,618,267 | +1.29(+3.63%) |
Oct 21, 2011 | 36.22 | 36.34 | 35.28 | 35.55 | 6,829,382 | +0.21(+0.59%) |
Oct 20, 2011 | 35.04 | 35.54 | 34.47 | 35.34 | 8,298,236 | -0.10(-0.27%) |
Oct 19, 2011 | 37.56 | 37.56 | 35.19 | 35.44 | 9,900,470 | -2.02(-5.40%) |
Oct 18, 2011 | 37.07 | 37.69 | 35.87 | 37.46 | 8,574,840 | +0.01(+0.02%) |
Oct 17, 2011 | 38.32 | 38.51 | 37.28 | 37.46 | 5,009,271 | -1.08(-2.81%) |
Oct 14, 2011 | 37.85 | 38.59 | 37.72 | 38.54 | 4,673,790 | +1.18(+3.16%) |
Oct 13, 2011 | 37.88 | 38.00 | 37.00 | 37.36 | 4,495,757 | -0.76(-1.99%) |
Oct 12, 2011 | 38.50 | 38.62 | 37.92 | 38.12 | 4,679,379 | +0.25(+0.65%) |
Oct 11, 2011 | 37.81 | 38.00 | 37.13 | 37.87 | 4,002,199 | -0.04(-0.10%) |
Oct 10, 2011 | 37.56 | 38.03 | 37.08 | 37.91 | 4,707,260 | +1.02(+2.76%) |
Oct 07, 2011 | 38.07 | 38.11 | 36.47 | 36.89 | 5,167,332 | -0.82(-2.17%) |
Oct 06, 2011 | 36.98 | 37.74 | 36.87 | 37.71 | 8,386,216 | +1.41(+3.88%) |
Oct 05, 2011 | 34.46 | 36.42 | 34.44 | 36.30 | 6,971,872 | +1.61(+4.64%) |
Oct 04, 2011 | 35.20 | 35.59 | 33.36 | 34.69 | 11,999,135 | -1.42(-3.92%) |
Oct 03, 2011 | 37.30 | 37.32 | 35.84 | 36.11 | 8,540,792 | -0.22(-0.61%) |
Sep 30, 2011 | 35.48 | 36.99 | 35.28 | 36.33 | 8,782,154 | +0.85(+2.40%) |
Sep 29, 2011 | 36.03 | 36.26 | 34.91 | 35.48 | 6,669,222 | +0.17(+0.47%) |
Sep 28, 2011 | 36.75 | 37.20 | 35.11 | 35.31 | 9,568,247 | -1.42(-3.86%) |
Sep 27, 2011 | 38.19 | 38.52 | 36.55 | 36.73 | 9,535,199 | -0.02(-0.07%) |
Sep 26, 2011 | 36.00 | 36.89 | 35.39 | 36.75 | 8,839,122 | +0.45(+1.23%) |
Sep 23, 2011 | 36.87 | 37.31 | 35.73 | 36.31 | 12,875,166 | -1.66(-4.36%) |
Sep 22, 2011 | 38.85 | 38.85 | 37.50 | 37.96 | 12,510,587 | -2.86(-7.00%) |
Sep 21, 2011 | 42.01 | 42.70 | 40.78 | 40.82 | 8,970,112 | -1.26(-2.99%) |
Sep 20, 2011 | 40.13 | 42.57 | 39.80 | 42.08 | 11,746,079 | +1.77(+4.38%) |
Sep 19, 2011 | 40.91 | 41.71 | 40.09 | 40.31 | 8,788,725 | -0.68(-1.65%) |
Sep 16, 2011 | 40.60 | 41.10 | 40.22 | 40.99 | 10,028,056 | +0.72(+1.78%) |
Sep 15, 2011 | 40.26 | 40.34 | 39.30 | 40.27 | 9,455,792 | -0.24(-0.59%) |
Sep 14, 2011 | 41.39 | 41.48 | 40.48 | 40.51 | 7,831,462 | -1.01(-2.43%) |
Sep 13, 2011 | 42.27 | 42.30 | 40.76 | 41.52 | 10,327,172 | -0.65(-1.55%) |
Sep 12, 2011 | 43.08 | 43.45 | 41.20 | 42.17 | 9,939,193 | -1.80(-4.09%) |
Sep 09, 2011 | 44.01 | 44.68 | 43.67 | 43.97 | 9,648,123 | -0.45(-1.02%) |
Sep 08, 2011 | 44.49 | 44.80 | 43.91 | 44.42 | 7,959,616 | +0.56(+1.27%) |
Sep 07, 2011 | 42.24 | 43.88 | 42.24 | 43.86 | 8,732,169 | +0.43(+0.99%) |
Sep 06, 2011 | 43.66 | 44.60 | 42.88 | 43.43 | 10,279,769 | -0.09(-0.20%) |
Sep 02, 2011 | 43.05 | 43.80 | 43.00 | 43.52 | 10,788,310 | +1.08(+2.55%) |