Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.30 | 43.05 | 42.22 | 42.98 | 507,720 | +1.88(+4.58%) |
Nov 29, 2011 | 41.03 | 41.33 | 40.87 | 41.10 | 359,940 | +0.23(+0.55%) |
Nov 28, 2011 | 40.92 | 41.12 | 40.58 | 40.87 | 451,359 | +1.08(+2.72%) |
Nov 25, 2011 | 39.80 | 40.28 | 39.75 | 39.79 | 206,032 | -0.02(-0.06%) |
Nov 23, 2011 | 40.33 | 40.36 | 39.81 | 39.81 | 767,272 | -0.93(-2.29%) |
Nov 22, 2011 | 40.97 | 41.10 | 40.59 | 40.75 | 1,632,515 | -0.28(-0.68%) |
Nov 21, 2011 | 41.21 | 41.26 | 40.72 | 41.03 | 585,752 | -0.81(-1.94%) |
Nov 18, 2011 | 41.98 | 42.10 | 41.68 | 41.84 | 340,242 | +0.02(+0.04%) |
Nov 17, 2011 | 42.28 | 42.49 | 41.51 | 41.82 | 605,871 | -0.57(-1.35%) |
Nov 16, 2011 | 42.73 | 43.19 | 42.33 | 42.39 | 351,953 | -0.76(-1.76%) |
Nov 15, 2011 | 42.91 | 43.39 | 42.75 | 43.15 | 355,944 | +0.08(+0.19%) |
Nov 14, 2011 | 43.36 | 43.39 | 42.85 | 43.07 | 544,576 | -0.49(-1.12%) |
Nov 11, 2011 | 43.30 | 43.74 | 43.30 | 43.56 | 219,276 | +0.79(+1.85%) |
Nov 10, 2011 | 42.91 | 43.00 | 42.36 | 42.77 | 460,560 | +0.47(+1.10%) |
Nov 09, 2011 | 42.94 | 43.12 | 42.23 | 42.30 | 594,687 | -1.68(-3.81%) |
Nov 08, 2011 | 43.61 | 44.03 | 43.22 | 43.98 | 458,020 | +0.59(+1.35%) |
Nov 07, 2011 | 43.07 | 43.44 | 42.70 | 43.39 | 347,764 | +0.29(+0.68%) |
Nov 04, 2011 | 43.01 | 43.14 | 42.57 | 43.10 | 274,173 | -0.29(-0.68%) |
Nov 03, 2011 | 43.12 | 43.48 | 42.47 | 43.39 | 399,994 | +0.76(+1.78%) |
Nov 02, 2011 | 42.50 | 42.79 | 42.25 | 42.64 | 749,975 | +0.79(+1.89%) |
Nov 01, 2011 | 41.85 | 42.46 | 41.67 | 41.85 | 641,296 | -1.30(-3.02%) |
Oct 31, 2011 | 43.87 | 43.89 | 43.14 | 43.15 | 475,710 | -1.32(-2.96%) |
Oct 28, 2011 | 44.33 | 44.52 | 44.15 | 44.46 | 361,517 | -0.05(-0.10%) |
Oct 27, 2011 | 44.16 | 44.81 | 43.80 | 44.51 | 905,844 | +1.57(+3.66%) |
Oct 26, 2011 | 42.87 | 43.08 | 42.21 | 42.94 | 739,324 | +0.60(+1.42%) |
Oct 25, 2011 | 42.91 | 42.91 | 42.24 | 42.33 | 1,474,040 | -0.86(-1.99%) |
Oct 24, 2011 | 42.73 | 43.27 | 42.73 | 43.19 | 462,296 | +0.49(+1.14%) |
Oct 21, 2011 | 42.41 | 42.74 | 42.30 | 42.70 | 459,406 | +0.81(+1.94%) |
Oct 20, 2011 | 41.70 | 42.04 | 41.21 | 41.89 | 771,532 | +0.33(+0.80%) |
Oct 19, 2011 | 41.97 | 42.32 | 41.48 | 41.56 | 351,973 | -0.43(-1.02%) |
Oct 18, 2011 | 40.95 | 42.33 | 40.71 | 41.99 | 878,223 | +1.08(+2.63%) |
Oct 17, 2011 | 41.47 | 41.54 | 40.83 | 40.91 | 642,858 | -0.78(-1.88%) |
Oct 14, 2011 | 41.53 | 41.69 | 41.24 | 41.69 | 531,380 | +0.64(+1.56%) |
Oct 13, 2011 | 41.12 | 41.20 | 40.58 | 41.06 | 575,104 | -0.29(-0.71%) |
Oct 12, 2011 | 41.24 | 41.82 | 41.10 | 41.35 | 544,314 | +0.46(+1.12%) |
Oct 11, 2011 | 40.67 | 41.00 | 40.54 | 40.89 | 637,077 | -0.02(-0.04%) |
Oct 10, 2011 | 40.18 | 40.91 | 40.18 | 40.91 | 476,198 | +1.38(+3.48%) |
Oct 07, 2011 | 40.15 | 40.16 | 39.33 | 39.53 | 999,099 | -0.38(-0.96%) |
Oct 06, 2011 | 39.55 | 39.96 | 39.47 | 39.91 | 591,366 | +0.73(+1.86%) |
Oct 05, 2011 | 38.65 | 39.29 | 38.26 | 39.18 | 1,048,118 | +0.73(+1.90%) |
Oct 04, 2011 | 37.03 | 38.57 | 36.66 | 38.45 | 1,388,311 | +0.89(+2.36%) |
Oct 03, 2011 | 38.73 | 39.07 | 37.57 | 37.57 | 2,236,304 | -1.23(-3.18%) |
Sep 30, 2011 | 39.21 | 39.57 | 38.80 | 38.80 | 1,373,209 | -0.99(-2.50%) |
Sep 29, 2011 | 39.87 | 40.11 | 39.02 | 39.79 | 639,669 | +0.65(+1.65%) |
Sep 28, 2011 | 40.11 | 40.33 | 39.10 | 39.14 | 489,269 | -0.87(-2.18%) |
Sep 27, 2011 | 40.51 | 40.76 | 39.78 | 40.02 | 671,995 | +0.41(+1.03%) |
Sep 26, 2011 | 38.90 | 39.65 | 38.46 | 39.61 | 559,332 | +1.14(+2.96%) |
Sep 23, 2011 | 38.02 | 38.70 | 37.99 | 38.47 | 670,868 | +0.22(+0.57%) |
Sep 22, 2011 | 38.35 | 38.74 | 37.73 | 38.26 | 1,166,695 | -1.22(-3.09%) |
Sep 21, 2011 | 40.89 | 40.98 | 39.47 | 39.47 | 569,988 | -1.43(-3.49%) |
Sep 20, 2011 | 41.08 | 41.52 | 40.84 | 40.90 | 588,328 | -0.04(-0.09%) |
Sep 19, 2011 | 40.82 | 41.15 | 40.51 | 40.94 | 409,148 | -0.58(-1.39%) |
Sep 16, 2011 | 41.49 | 41.74 | 41.12 | 41.51 | 481,863 | +0.15(+0.36%) |
Sep 15, 2011 | 41.01 | 41.36 | 40.71 | 41.36 | 434,874 | +0.79(+1.95%) |
Sep 14, 2011 | 40.29 | 41.06 | 39.68 | 40.57 | 432,785 | +0.52(+1.31%) |
Sep 13, 2011 | 39.85 | 40.21 | 39.56 | 40.05 | 478,167 | +0.30(+0.75%) |
Sep 12, 2011 | 38.91 | 39.75 | 38.84 | 39.75 | 332,318 | +0.27(+0.68%) |
Sep 09, 2011 | 40.08 | 40.21 | 39.30 | 39.48 | 338,974 | -1.08(-2.65%) |
Sep 08, 2011 | 40.82 | 41.22 | 40.48 | 40.56 | 493,310 | -0.53(-1.29%) |
Sep 07, 2011 | 40.41 | 41.09 | 40.33 | 41.09 | 749,745 | +1.28(+3.21%) |
Sep 06, 2011 | 39.00 | 39.86 | 38.97 | 39.81 | 593,952 | -0.43(-1.08%) |
Sep 02, 2011 | 40.55 | 40.69 | 40.16 | 40.24 | 507,902 | -1.17(-2.83%) |