Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.68 | 44.11 | 43.68 | 43.85 | 262,084 | +0.66(+1.53%) |
Nov 29, 2011 | 42.86 | 43.26 | 42.80 | 43.19 | 151,830 | +0.50(+1.17%) |
Nov 28, 2011 | 43.02 | 43.21 | 42.56 | 42.69 | 646,045 | +0.48(+1.14%) |
Nov 25, 2011 | 42.38 | 42.76 | 42.21 | 42.21 | 49,163 | -0.35(-0.82%) |
Nov 23, 2011 | 42.51 | 42.73 | 42.25 | 42.56 | 239,377 | -0.48(-1.12%) |
Nov 22, 2011 | 42.93 | 43.20 | 42.76 | 43.04 | 295,646 | +0.11(+0.26%) |
Nov 21, 2011 | 43.05 | 43.09 | 42.40 | 42.93 | 434,744 | -0.41(-0.95%) |
Nov 18, 2011 | 43.63 | 43.80 | 42.99 | 43.34 | 425,404 | -0.09(-0.21%) |
Nov 17, 2011 | 44.26 | 44.36 | 43.33 | 43.43 | 358,746 | -0.99(-2.23%) |
Nov 16, 2011 | 44.59 | 44.81 | 44.40 | 44.42 | 265,597 | -0.23(-0.52%) |
Nov 15, 2011 | 44.38 | 44.70 | 44.27 | 44.65 | 133,373 | +0.39(+0.88%) |
Nov 14, 2011 | 44.58 | 44.61 | 44.15 | 44.26 | 157,277 | -0.44(-0.98%) |
Nov 11, 2011 | 44.42 | 44.72 | 44.42 | 44.70 | 297,432 | +0.31(+0.70%) |
Nov 10, 2011 | 44.68 | 44.70 | 44.21 | 44.39 | 216,370 | -0.07(-0.16%) |
Nov 09, 2011 | 44.58 | 45.01 | 44.40 | 44.46 | 152,393 | -0.82(-1.81%) |
Nov 08, 2011 | 45.18 | 45.35 | 44.96 | 45.28 | 226,770 | +0.16(+0.35%) |
Nov 07, 2011 | 44.90 | 45.14 | 44.76 | 45.12 | 127,796 | +0.19(+0.42%) |
Nov 04, 2011 | 44.93 | 45.02 | 44.63 | 44.93 | 225,585 | +0.04(+0.09%) |
Nov 03, 2011 | 44.72 | 45.02 | 44.34 | 44.89 | 208,659 | +0.58(+1.31%) |
Nov 02, 2011 | 44.76 | 44.81 | 44.12 | 44.31 | 187,183 | +0.16(+0.36%) |
Nov 01, 2011 | 43.50 | 44.32 | 43.38 | 44.15 | 199,257 | -0.59(-1.32%) |
Oct 31, 2011 | 44.80 | 44.99 | 44.50 | 44.74 | 268,325 | -0.64(-1.41%) |
Oct 28, 2011 | 45.26 | 45.41 | 45.07 | 45.38 | 240,433 | +0.07(+0.15%) |
Oct 27, 2011 | 45.00 | 45.47 | 44.86 | 45.31 | 197,328 | +1.01(+2.28%) |
Oct 26, 2011 | 44.82 | 45.00 | 44.09 | 44.30 | 113,549 | -0.29(-0.65%) |
Oct 25, 2011 | 44.53 | 44.79 | 44.21 | 44.59 | 580,515 | +0.27(+0.61%) |
Oct 24, 2011 | 43.79 | 44.36 | 43.79 | 44.32 | 207,713 | +0.89(+2.05%) |
Oct 21, 2011 | 43.81 | 43.83 | 43.33 | 43.43 | 383,103 | +0.40(+0.93%) |
Oct 20, 2011 | 42.94 | 43.14 | 42.42 | 43.03 | 163,595 | -0.19(-0.44%) |
Oct 19, 2011 | 44.13 | 44.23 | 43.14 | 43.22 | 1,028,605 | -0.84(-1.91%) |
Oct 18, 2011 | 43.78 | 44.26 | 43.35 | 44.06 | 488,257 | +0.04(+0.09%) |
Oct 17, 2011 | 44.40 | 44.40 | 43.90 | 44.02 | 164,246 | -0.46(-1.03%) |
Oct 14, 2011 | 44.29 | 44.54 | 44.16 | 44.48 | 139,796 | +0.90(+2.07%) |
Oct 13, 2011 | 43.47 | 43.69 | 43.17 | 43.58 | 205,554 | -0.08(-0.18%) |
Oct 12, 2011 | 43.81 | 44.20 | 43.27 | 43.66 | 188,368 | -0.03(-0.07%) |
Oct 11, 2011 | 42.94 | 43.92 | 42.29 | 43.69 | 416,474 | +0.36(+0.83%) |
Oct 10, 2011 | 43.13 | 43.48 | 42.96 | 43.33 | 137,499 | +0.96(+2.27%) |
Oct 07, 2011 | 42.50 | 42.85 | 42.17 | 42.37 | 569,641 | -0.37(-0.87%) |
Oct 06, 2011 | 42.23 | 42.87 | 42.04 | 42.74 | 274,318 | +0.67(+1.59%) |
Oct 05, 2011 | 41.45 | 42.16 | 41.33 | 42.07 | 324,190 | +0.51(+1.23%) |
Oct 04, 2011 | 41.44 | 41.74 | 40.87 | 41.56 | 523,970 | -0.07(-0.17%) |
Oct 03, 2011 | 41.54 | 42.27 | 41.23 | 41.63 | 1,339,388 | -0.11(-0.26%) |
Sep 30, 2011 | 42.20 | 42.52 | 41.73 | 41.74 | 383,565 | -1.50(-3.47%) |
Sep 29, 2011 | 43.11 | 43.45 | 42.91 | 43.24 | 468,779 | +0.78(+1.84%) |
Sep 28, 2011 | 43.70 | 43.92 | 42.44 | 42.46 | 531,999 | -1.45(-3.30%) |
Sep 27, 2011 | 44.06 | 44.39 | 43.74 | 43.91 | 533,439 | +0.73(+1.69%) |
Sep 26, 2011 | 42.66 | 43.25 | 42.25 | 43.18 | 475,258 | +0.29(+0.68%) |
Sep 23, 2011 | 43.20 | 43.65 | 42.71 | 42.89 | 520,596 | -1.01(-2.30%) |
Sep 22, 2011 | 44.33 | 44.69 | 43.79 | 43.90 | 524,220 | -1.68(-3.69%) |
Sep 21, 2011 | 46.51 | 46.64 | 45.58 | 45.58 | 470,316 | -0.84(-1.81%) |
Sep 20, 2011 | 46.59 | 46.95 | 46.40 | 46.42 | 309,445 | -0.16(-0.34%) |
Sep 19, 2011 | 46.99 | 46.99 | 46.21 | 46.58 | 367,156 | -0.70(-1.48%) |
Sep 16, 2011 | 47.54 | 47.76 | 47.26 | 47.28 | 201,216 | -0.42(-0.88%) |
Sep 15, 2011 | 48.18 | 48.25 | 47.59 | 47.70 | 302,324 | -0.36(-0.75%) |
Sep 14, 2011 | 48.23 | 48.23 | 47.89 | 48.06 | 315,806 | -0.24(-0.50%) |
Sep 13, 2011 | 48.29 | 48.51 | 48.05 | 48.30 | 365,515 | +0.04(+0.08%) |
Sep 12, 2011 | 48.06 | 48.31 | 47.93 | 48.26 | 435,543 | -0.08(-0.17%) |
Sep 09, 2011 | 48.38 | 48.52 | 48.19 | 48.34 | 322,021 | -0.66(-1.35%) |
Sep 08, 2011 | 48.97 | 49.25 | 48.90 | 49.00 | 122,556 | +0.09(+0.18%) |
Sep 07, 2011 | 48.70 | 49.11 | 48.63 | 48.91 | 219,799 | +0.19(+0.39%) |
Sep 06, 2011 | 48.59 | 48.72 | 48.14 | 48.72 | 189,904 | -0.35(-0.71%) |
Sep 02, 2011 | 48.85 | 49.29 | 48.73 | 49.07 | 230,924 | -0.02(-0.04%) |