Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.56 | 42.29 | 41.17 | 42.00 | 590,892 | +1.95(+4.87%) |
Nov 29, 2011 | 40.96 | 40.97 | 39.86 | 40.05 | 605,063 | -0.95(-2.31%) |
Nov 28, 2011 | 41.14 | 41.14 | 40.48 | 41.00 | 518,027 | +1.35(+3.39%) |
Nov 25, 2011 | 39.42 | 40.26 | 39.42 | 39.65 | 208,670 | +0.07(+0.16%) |
Nov 23, 2011 | 40.35 | 40.35 | 39.58 | 39.59 | 570,947 | -1.19(-2.92%) |
Nov 22, 2011 | 40.44 | 41.35 | 40.26 | 40.78 | 494,666 | +0.47(+1.17%) |
Nov 21, 2011 | 40.60 | 40.72 | 40.13 | 40.30 | 478,977 | -1.04(-2.52%) |
Nov 18, 2011 | 41.34 | 41.89 | 40.95 | 41.35 | 462,620 | +0.29(+0.72%) |
Nov 17, 2011 | 41.70 | 42.38 | 40.88 | 41.06 | 446,053 | -0.69(-1.64%) |
Nov 16, 2011 | 42.16 | 42.73 | 41.72 | 41.74 | 349,326 | -0.93(-2.18%) |
Nov 15, 2011 | 42.02 | 42.97 | 41.82 | 42.67 | 469,969 | +0.62(+1.47%) |
Nov 14, 2011 | 42.71 | 42.87 | 41.91 | 42.05 | 325,298 | -0.82(-1.92%) |
Nov 11, 2011 | 42.39 | 43.09 | 42.38 | 42.87 | 315,035 | +1.08(+2.58%) |
Nov 10, 2011 | 42.41 | 42.51 | 41.37 | 41.80 | 532,313 | -0.06(-0.14%) |
Nov 09, 2011 | 42.39 | 42.87 | 41.71 | 41.85 | 630,719 | -1.79(-4.11%) |
Nov 08, 2011 | 43.66 | 43.76 | 42.44 | 43.65 | 492,333 | +0.24(+0.55%) |
Nov 07, 2011 | 42.39 | 43.49 | 42.27 | 43.41 | 522,827 | +1.05(+2.48%) |
Nov 04, 2011 | 42.12 | 42.69 | 41.95 | 42.36 | 340,172 | -0.26(-0.61%) |
Nov 03, 2011 | 42.38 | 42.72 | 41.37 | 42.62 | 577,491 | +0.91(+2.19%) |
Nov 02, 2011 | 40.80 | 42.04 | 40.66 | 41.71 | 981,760 | +1.19(+2.94%) |
Nov 01, 2011 | 40.97 | 41.74 | 40.43 | 40.52 | 1,008,214 | -2.08(-4.88%) |
Oct 31, 2011 | 43.26 | 43.58 | 42.37 | 42.60 | 817,660 | -1.30(-2.97%) |
Oct 28, 2011 | 44.68 | 44.68 | 43.85 | 43.90 | 828,449 | -0.83(-1.86%) |
Oct 27, 2011 | 45.14 | 45.27 | 43.82 | 44.73 | 851,791 | +1.47(+3.39%) |
Oct 26, 2011 | 42.76 | 43.58 | 41.68 | 43.27 | 960,884 | +1.30(+3.09%) |
Oct 25, 2011 | 42.98 | 43.21 | 41.72 | 41.97 | 1,261,270 | -1.58(-3.63%) |
Oct 24, 2011 | 43.11 | 44.20 | 42.71 | 43.55 | 853,937 | +0.27(+0.62%) |
Oct 21, 2011 | 42.23 | 43.46 | 42.05 | 43.28 | 932,582 | +1.27(+3.03%) |
Oct 20, 2011 | 40.93 | 42.12 | 40.68 | 42.01 | 646,810 | +1.17(+2.86%) |
Oct 19, 2011 | 41.76 | 42.26 | 40.79 | 40.84 | 743,237 | -1.08(-2.57%) |
Oct 18, 2011 | 40.40 | 42.21 | 39.87 | 41.92 | 412,290 | +1.71(+4.26%) |
Oct 17, 2011 | 41.55 | 41.64 | 40.07 | 40.21 | 537,432 | -1.49(-3.58%) |
Oct 14, 2011 | 41.59 | 41.78 | 40.85 | 41.70 | 376,392 | +0.64(+1.55%) |
Oct 13, 2011 | 40.66 | 41.33 | 39.65 | 41.06 | 877,556 | -0.07(-0.16%) |
Oct 12, 2011 | 40.26 | 41.72 | 40.26 | 41.13 | 658,172 | +0.87(+2.17%) |
Oct 11, 2011 | 40.48 | 41.50 | 40.13 | 40.26 | 548,335 | -0.78(-1.91%) |
Oct 10, 2011 | 39.77 | 41.08 | 39.77 | 41.04 | 454,692 | +2.10(+5.38%) |
Oct 07, 2011 | 40.66 | 40.78 | 38.91 | 38.94 | 635,582 | -1.57(-3.88%) |
Oct 06, 2011 | 40.41 | 40.67 | 39.70 | 40.52 | 752,947 | +1.28(+3.26%) |
Oct 05, 2011 | 38.67 | 39.47 | 38.31 | 39.24 | 575,929 | +0.42(+1.07%) |
Oct 04, 2011 | 36.46 | 38.92 | 36.43 | 38.82 | 1,161,709 | +2.13(+5.80%) |
Oct 03, 2011 | 37.83 | 38.05 | 36.66 | 36.69 | 1,210,689 | -0.78(-2.09%) |
Sep 30, 2011 | 38.26 | 38.82 | 37.47 | 37.47 | 892,498 | -1.40(-3.61%) |
Sep 29, 2011 | 38.56 | 38.99 | 37.58 | 38.88 | 561,376 | +1.25(+3.32%) |
Sep 28, 2011 | 39.28 | 39.30 | 37.61 | 37.63 | 488,500 | -1.56(-3.97%) |
Sep 27, 2011 | 39.24 | 39.84 | 38.90 | 39.19 | 1,088,624 | +0.84(+2.19%) |
Sep 26, 2011 | 37.88 | 38.43 | 37.04 | 38.35 | 741,974 | +0.81(+2.15%) |
Sep 23, 2011 | 36.77 | 37.74 | 36.57 | 37.54 | 803,365 | +0.55(+1.48%) |
Sep 22, 2011 | 36.89 | 37.61 | 36.30 | 36.99 | 1,132,918 | -1.26(-3.30%) |
Sep 21, 2011 | 40.78 | 41.11 | 38.25 | 38.26 | 737,557 | -2.71(-6.61%) |
Sep 20, 2011 | 41.30 | 42.05 | 40.96 | 40.97 | 753,696 | +0.04(+0.10%) |
Sep 19, 2011 | 41.63 | 41.63 | 40.53 | 40.92 | 863,615 | -1.39(-3.28%) |
Sep 16, 2011 | 42.60 | 42.94 | 42.00 | 42.31 | 1,092,085 | -0.58(-1.35%) |
Sep 15, 2011 | 43.15 | 43.30 | 42.43 | 42.89 | 697,116 | +0.11(+0.25%) |
Sep 14, 2011 | 42.24 | 43.49 | 41.17 | 42.78 | 952,374 | +0.86(+2.04%) |
Sep 13, 2011 | 41.35 | 42.10 | 40.84 | 41.93 | 864,480 | +0.89(+2.17%) |
Sep 12, 2011 | 39.92 | 41.05 | 39.88 | 41.04 | 463,270 | +0.33(+0.82%) |
Sep 09, 2011 | 41.51 | 41.84 | 40.52 | 40.70 | 625,102 | -1.35(-3.22%) |
Sep 08, 2011 | 41.87 | 42.49 | 41.68 | 42.06 | 589,668 | -0.24(-0.56%) |
Sep 07, 2011 | 41.06 | 42.32 | 40.93 | 42.29 | 540,460 | +1.94(+4.81%) |
Sep 06, 2011 | 38.83 | 40.48 | 38.83 | 40.35 | 634,497 | -0.24(-0.58%) |
Sep 02, 2011 | 41.21 | 41.62 | 40.51 | 40.59 | 625,627 | -1.72(-4.07%) |