Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.56 | 42.81 | 42.03 | 42.37 | 57,253 | +0.22(+0.52%) |
Nov 29, 2011 | 41.67 | 42.45 | 41.60 | 42.15 | 36,941 | +0.74(+1.79%) |
Nov 28, 2011 | 41.63 | 41.76 | 41.30 | 41.41 | 67,457 | +0.47(+1.15%) |
Nov 25, 2011 | 41.00 | 41.62 | 40.91 | 40.94 | 26,485 | -0.40(-0.97%) |
Nov 23, 2011 | 41.70 | 41.89 | 41.32 | 41.34 | 211,275 | -0.91(-2.15%) |
Nov 22, 2011 | 42.27 | 42.39 | 41.98 | 42.25 | 40,472 | -0.11(-0.26%) |
Nov 21, 2011 | 42.57 | 42.58 | 42.04 | 42.36 | 457,167 | -0.58(-1.35%) |
Nov 18, 2011 | 43.27 | 43.27 | 42.40 | 42.94 | 140,565 | -0.18(-0.42%) |
Nov 17, 2011 | 44.41 | 44.51 | 42.96 | 43.12 | 127,763 | -1.37(-3.08%) |
Nov 16, 2011 | 44.87 | 45.10 | 44.46 | 44.49 | 77,494 | -0.53(-1.18%) |
Nov 15, 2011 | 44.51 | 45.10 | 44.42 | 45.02 | 33,074 | +0.77(+1.74%) |
Nov 14, 2011 | 44.65 | 44.65 | 44.11 | 44.25 | 92,454 | -0.36(-0.81%) |
Nov 11, 2011 | 44.70 | 44.91 | 44.30 | 44.61 | 60,054 | -0.03(-0.07%) |
Nov 10, 2011 | 45.64 | 45.64 | 44.64 | 44.64 | 54,659 | -0.81(-1.78%) |
Nov 09, 2011 | 45.75 | 46.24 | 45.20 | 45.45 | 93,764 | -0.95(-2.05%) |
Nov 08, 2011 | 45.82 | 46.41 | 45.82 | 46.40 | 107,086 | +0.58(+1.27%) |
Nov 07, 2011 | 45.54 | 46.00 | 45.37 | 45.82 | 64,944 | -0.06(-0.13%) |
Nov 04, 2011 | 45.98 | 46.08 | 45.50 | 45.88 | 184,358 | -0.04(-0.09%) |
Nov 03, 2011 | 45.86 | 46.24 | 45.50 | 45.92 | 212,662 | +0.72(+1.59%) |
Nov 02, 2011 | 45.87 | 46.00 | 45.00 | 45.20 | 34,272 | -0.33(-0.72%) |
Nov 01, 2011 | 44.50 | 45.75 | 44.21 | 45.53 | 141,878 | +0.08(+0.18%) |
Oct 31, 2011 | 45.66 | 45.85 | 45.02 | 45.45 | 106,571 | -1.02(-2.19%) |
Oct 28, 2011 | 45.96 | 46.52 | 45.96 | 46.47 | 168,695 | -0.10(-0.21%) |
Oct 27, 2011 | 46.13 | 46.66 | 45.50 | 46.57 | 216,501 | +1.28(+2.83%) |
Oct 26, 2011 | 46.25 | 46.29 | 45.00 | 45.29 | 152,635 | -0.79(-1.71%) |
Oct 25, 2011 | 46.50 | 46.50 | 45.85 | 46.08 | 132,418 | +0.02(+0.04%) |
Oct 24, 2011 | 46.41 | 46.62 | 45.81 | 46.06 | 95,437 | +0.16(+0.35%) |
Oct 21, 2011 | 46.45 | 46.80 | 45.70 | 45.90 | 64,302 | -0.07(-0.15%) |
Oct 20, 2011 | 45.14 | 45.99 | 44.85 | 45.97 | 94,354 | +0.68(+1.51%) |
Oct 19, 2011 | 46.21 | 46.40 | 45.20 | 45.29 | 67,881 | -0.89(-1.93%) |
Oct 18, 2011 | 45.25 | 46.26 | 45.20 | 46.18 | 83,518 | +0.37(+0.81%) |
Oct 17, 2011 | 46.19 | 46.20 | 45.71 | 45.81 | 27,962 | -0.44(-0.95%) |
Oct 14, 2011 | 46.50 | 46.63 | 45.60 | 46.25 | 66,539 | +0.52(+1.14%) |
Oct 13, 2011 | 45.68 | 45.98 | 44.97 | 45.73 | 85,549 | -0.01(-0.02%) |
Oct 12, 2011 | 46.49 | 46.49 | 45.28 | 45.74 | 97,361 | -0.64(-1.38%) |
Oct 11, 2011 | 43.95 | 46.66 | 43.61 | 46.38 | 151,504 | +2.59(+5.91%) |
Oct 10, 2011 | 44.00 | 44.41 | 43.54 | 43.79 | 145,766 | +0.50(+1.16%) |
Oct 07, 2011 | 43.02 | 43.47 | 42.98 | 43.29 | 52,436 | -0.23(-0.53%) |
Oct 06, 2011 | 43.70 | 43.98 | 43.37 | 43.52 | 89,685 | -0.28(-0.64%) |
Oct 05, 2011 | 43.43 | 43.81 | 43.09 | 43.80 | 56,001 | +0.97(+2.26%) |
Oct 04, 2011 | 42.50 | 43.03 | 41.95 | 42.83 | 264,067 | -0.20(-0.46%) |
Oct 03, 2011 | 42.16 | 43.64 | 42.13 | 43.03 | 372,996 | +0.22(+0.51%) |
Sep 30, 2011 | 45.62 | 45.62 | 42.81 | 42.81 | 460,662 | -3.21(-6.98%) |
Sep 29, 2011 | 45.55 | 46.12 | 45.33 | 46.02 | 115,536 | +0.84(+1.86%) |
Sep 28, 2011 | 46.50 | 47.66 | 45.18 | 45.18 | 168,405 | -1.75(-3.73%) |
Sep 27, 2011 | 47.83 | 47.85 | 46.73 | 46.93 | 193,820 | +0.02(+0.04%) |
Sep 26, 2011 | 46.17 | 47.06 | 45.81 | 46.91 | 153,677 | +0.55(+1.19%) |
Sep 23, 2011 | 46.65 | 47.18 | 46.25 | 46.36 | 92,627 | -0.44(-0.94%) |
Sep 22, 2011 | 47.38 | 48.15 | 46.56 | 46.80 | 359,237 | -0.99(-2.07%) |
Sep 21, 2011 | 49.66 | 49.88 | 47.65 | 47.79 | 190,286 | -1.60(-3.24%) |
Sep 20, 2011 | 50.07 | 50.39 | 49.38 | 49.39 | 105,344 | -0.23(-0.46%) |
Sep 19, 2011 | 49.70 | 49.76 | 48.95 | 49.62 | 152,523 | -0.49(-0.98%) |
Sep 16, 2011 | 50.79 | 50.94 | 50.07 | 50.11 | 76,708 | -0.39(-0.77%) |
Sep 15, 2011 | 51.55 | 51.77 | 50.38 | 50.50 | 173,211 | -1.19(-2.30%) |
Sep 14, 2011 | 51.50 | 52.11 | 51.33 | 51.69 | 77,404 | -0.11(-0.21%) |
Sep 13, 2011 | 52.61 | 52.84 | 51.45 | 51.80 | 119,107 | -1.18(-2.23%) |
Sep 12, 2011 | 53.16 | 53.62 | 52.20 | 52.98 | 152,964 | -0.27(-0.51%) |
Sep 09, 2011 | 53.17 | 53.54 | 52.82 | 53.25 | 324,029 | +0.24(+0.45%) |
Sep 08, 2011 | 53.65 | 53.73 | 52.88 | 53.01 | 176,635 | -0.82(-1.52%) |
Sep 07, 2011 | 54.72 | 54.77 | 53.61 | 53.83 | 175,621 | -0.37(-0.68%) |
Sep 06, 2011 | 53.96 | 54.31 | 53.45 | 54.20 | 124,337 | -0.70(-1.28%) |
Sep 02, 2011 | 53.94 | 55.06 | 53.82 | 54.90 | 94,715 | +1.07(+1.99%) |