Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.19 | 45.71 | 43.94 | 45.70 | 1,572,376 | +3.78(+9.02%) |
Nov 29, 2011 | 41.87 | 42.12 | 41.28 | 41.92 | 602,926 | +0.33(+0.79%) |
Nov 28, 2011 | 41.40 | 41.87 | 41.19 | 41.60 | 877,289 | +2.01(+5.08%) |
Nov 25, 2011 | 39.12 | 40.14 | 39.07 | 39.59 | 400,714 | +0.19(+0.49%) |
Nov 23, 2011 | 40.41 | 40.62 | 39.33 | 39.39 | 883,021 | -1.72(-4.18%) |
Nov 22, 2011 | 41.51 | 41.86 | 40.64 | 41.11 | 765,789 | -0.59(-1.41%) |
Nov 21, 2011 | 41.40 | 41.96 | 40.74 | 41.70 | 771,612 | -0.46(-1.09%) |
Nov 18, 2011 | 42.39 | 42.59 | 41.70 | 42.16 | 585,292 | -0.04(-0.10%) |
Nov 17, 2011 | 43.47 | 43.66 | 41.93 | 42.20 | 1,217,757 | -1.52(-3.47%) |
Nov 16, 2011 | 43.32 | 45.09 | 43.08 | 43.72 | 911,431 | -0.13(-0.29%) |
Nov 15, 2011 | 44.32 | 44.43 | 42.90 | 43.84 | 1,700,653 | -0.82(-1.84%) |
Nov 14, 2011 | 44.98 | 45.19 | 44.21 | 44.66 | 638,157 | -0.46(-1.02%) |
Nov 11, 2011 | 44.71 | 45.73 | 44.63 | 45.13 | 960,884 | +1.12(+2.55%) |
Nov 10, 2011 | 44.39 | 44.56 | 43.25 | 44.00 | 640,745 | +0.52(+1.19%) |
Nov 09, 2011 | 44.32 | 44.62 | 43.17 | 43.48 | 1,636,989 | -2.22(-4.86%) |
Nov 08, 2011 | 46.11 | 46.11 | 44.34 | 45.70 | 1,472,803 | -0.06(-0.13%) |
Nov 07, 2011 | 45.69 | 46.31 | 44.56 | 45.76 | 1,140,940 | +0.19(+0.42%) |
Nov 04, 2011 | 44.98 | 45.74 | 43.99 | 45.57 | 837,375 | -0.03(-0.06%) |
Nov 03, 2011 | 45.27 | 45.75 | 43.81 | 45.60 | 956,096 | +1.24(+2.80%) |
Nov 02, 2011 | 43.96 | 45.13 | 43.84 | 44.35 | 1,530,092 | +1.63(+3.83%) |
Nov 01, 2011 | 43.44 | 43.70 | 42.18 | 42.72 | 1,650,259 | -1.94(-4.35%) |
Oct 31, 2011 | 45.62 | 45.62 | 44.49 | 44.66 | 1,463,660 | -1.54(-3.34%) |
Oct 28, 2011 | 45.76 | 46.85 | 45.67 | 46.21 | 1,235,377 | -0.11(-0.24%) |
Oct 27, 2011 | 46.77 | 47.71 | 45.36 | 46.32 | 2,116,800 | +2.13(+4.82%) |
Oct 26, 2011 | 43.81 | 44.59 | 41.72 | 44.19 | 3,140,621 | +1.48(+3.45%) |
Oct 25, 2011 | 40.68 | 44.47 | 38.35 | 42.71 | 5,427,504 | +1.97(+4.83%) |
Oct 24, 2011 | 39.16 | 41.04 | 38.71 | 40.74 | 1,859,080 | +1.74(+4.47%) |
Oct 21, 2011 | 38.60 | 39.36 | 37.95 | 39.00 | 2,382,266 | +0.91(+2.40%) |
Oct 20, 2011 | 37.83 | 38.32 | 37.02 | 38.09 | 2,387,398 | +0.51(+1.36%) |
Oct 19, 2011 | 40.70 | 40.73 | 37.30 | 37.57 | 3,151,070 | -3.46(-8.44%) |
Oct 18, 2011 | 39.74 | 41.22 | 38.79 | 41.04 | 1,221,204 | +1.28(+3.23%) |
Oct 17, 2011 | 40.64 | 40.78 | 39.31 | 39.75 | 1,277,367 | -1.01(-2.47%) |
Oct 14, 2011 | 40.44 | 40.84 | 39.61 | 40.76 | 826,776 | +0.95(+2.38%) |
Oct 13, 2011 | 39.94 | 40.12 | 38.76 | 39.81 | 1,152,362 | +0.05(+0.13%) |
Oct 12, 2011 | 39.18 | 40.57 | 38.77 | 39.76 | 1,578,080 | +1.09(+2.82%) |
Oct 11, 2011 | 37.98 | 39.24 | 37.87 | 38.67 | 1,111,084 | +0.15(+0.39%) |
Oct 10, 2011 | 36.84 | 38.55 | 36.74 | 38.52 | 1,920,321 | +2.15(+5.90%) |
Oct 07, 2011 | 36.19 | 36.42 | 34.83 | 36.38 | 2,346,043 | +0.34(+0.93%) |
Oct 06, 2011 | 35.92 | 36.46 | 34.88 | 36.04 | 1,187,493 | +0.43(+1.20%) |
Oct 05, 2011 | 33.96 | 35.99 | 33.40 | 35.61 | 1,967,802 | +1.86(+5.51%) |
Oct 04, 2011 | 32.20 | 33.79 | 31.86 | 33.75 | 2,175,469 | +1.06(+3.26%) |
Oct 03, 2011 | 33.64 | 34.80 | 32.66 | 32.69 | 1,871,061 | -1.17(-3.47%) |
Sep 30, 2011 | 34.72 | 35.08 | 33.84 | 33.86 | 1,760,319 | -1.63(-4.58%) |
Sep 29, 2011 | 35.56 | 35.91 | 34.54 | 35.49 | 1,232,214 | +1.11(+3.24%) |
Sep 28, 2011 | 36.84 | 36.99 | 34.24 | 34.37 | 1,109,364 | -2.51(-6.82%) |
Sep 27, 2011 | 36.71 | 38.20 | 36.55 | 36.89 | 1,451,674 | +1.32(+3.70%) |
Sep 26, 2011 | 34.77 | 35.61 | 33.63 | 35.57 | 1,008,273 | +1.27(+3.71%) |
Sep 23, 2011 | 33.54 | 34.75 | 33.33 | 34.30 | 1,192,297 | +0.59(+1.74%) |
Sep 22, 2011 | 34.92 | 35.25 | 33.39 | 33.71 | 3,069,893 | -2.69(-7.39%) |
Sep 21, 2011 | 37.77 | 37.91 | 36.40 | 36.40 | 1,226,909 | -1.31(-3.47%) |
Sep 20, 2011 | 38.54 | 39.47 | 37.67 | 37.71 | 1,643,995 | -0.73(-1.90%) |
Sep 19, 2011 | 37.82 | 38.76 | 37.60 | 38.44 | 990,298 | -0.37(-0.95%) |
Sep 16, 2011 | 39.38 | 39.49 | 38.49 | 38.81 | 1,195,726 | -0.44(-1.13%) |
Sep 15, 2011 | 39.15 | 39.74 | 38.79 | 39.25 | 941,794 | +0.56(+1.45%) |
Sep 14, 2011 | 38.42 | 39.14 | 37.26 | 38.69 | 1,308,343 | +0.46(+1.21%) |
Sep 13, 2011 | 37.58 | 38.71 | 37.44 | 38.23 | 1,271,479 | +0.91(+2.44%) |
Sep 12, 2011 | 37.60 | 38.23 | 36.46 | 37.32 | 2,137,627 | -0.97(-2.53%) |
Sep 09, 2011 | 39.28 | 39.46 | 38.05 | 38.29 | 1,427,174 | -1.57(-3.94%) |
Sep 08, 2011 | 40.60 | 40.84 | 39.72 | 39.86 | 797,022 | -0.93(-2.27%) |
Sep 07, 2011 | 39.87 | 41.08 | 39.80 | 40.78 | 929,624 | +1.60(+4.09%) |
Sep 06, 2011 | 38.09 | 39.27 | 38.09 | 39.18 | 1,696,066 | -0.60(-1.51%) |
Sep 02, 2011 | 40.67 | 41.02 | 39.32 | 39.78 | 1,973,843 | -1.92(-4.61%) |