Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.20 | 45.73 | 43.95 | 45.72 | 1,571,765 | +3.78(+9.02%) |
Nov 29, 2011 | 41.89 | 42.13 | 41.29 | 41.94 | 602,691 | +0.33(+0.79%) |
Nov 28, 2011 | 41.42 | 41.88 | 41.20 | 41.61 | 876,948 | +2.01(+5.08%) |
Nov 25, 2011 | 39.13 | 40.15 | 39.09 | 39.60 | 400,558 | +0.19(+0.49%) |
Nov 23, 2011 | 40.42 | 40.63 | 39.35 | 39.41 | 882,678 | -1.72(-4.18%) |
Nov 22, 2011 | 41.52 | 41.87 | 40.66 | 41.13 | 765,491 | -0.59(-1.41%) |
Nov 21, 2011 | 41.42 | 41.97 | 40.76 | 41.71 | 771,312 | -0.46(-1.09%) |
Nov 18, 2011 | 42.40 | 42.61 | 41.71 | 42.18 | 585,064 | -0.04(-0.10%) |
Nov 17, 2011 | 43.48 | 43.68 | 41.95 | 42.22 | 1,217,283 | -1.52(-3.47%) |
Nov 16, 2011 | 43.34 | 45.11 | 43.10 | 43.73 | 911,077 | -0.13(-0.29%) |
Nov 15, 2011 | 44.34 | 44.45 | 42.91 | 43.86 | 1,699,992 | -0.82(-1.84%) |
Nov 14, 2011 | 44.99 | 45.21 | 44.23 | 44.68 | 637,909 | -0.46(-1.02%) |
Nov 11, 2011 | 44.72 | 45.75 | 44.65 | 45.14 | 960,511 | +1.12(+2.55%) |
Nov 10, 2011 | 44.41 | 44.57 | 43.27 | 44.02 | 640,496 | +0.52(+1.19%) |
Nov 09, 2011 | 44.34 | 44.64 | 43.19 | 43.50 | 1,636,352 | -2.22(-4.86%) |
Nov 08, 2011 | 46.13 | 46.13 | 44.36 | 45.72 | 1,472,230 | -0.06(-0.13%) |
Nov 07, 2011 | 45.71 | 46.33 | 44.57 | 45.78 | 1,140,496 | +0.19(+0.42%) |
Nov 04, 2011 | 44.99 | 45.76 | 44.01 | 45.59 | 837,049 | -0.03(-0.06%) |
Nov 03, 2011 | 45.29 | 45.76 | 43.83 | 45.61 | 955,725 | +1.24(+2.80%) |
Nov 02, 2011 | 43.98 | 45.14 | 43.85 | 44.37 | 1,529,497 | +1.63(+3.83%) |
Nov 01, 2011 | 43.46 | 43.72 | 42.19 | 42.74 | 1,649,617 | -1.95(-4.35%) |
Oct 31, 2011 | 45.64 | 45.64 | 44.51 | 44.68 | 1,463,091 | -1.54(-3.34%) |
Oct 28, 2011 | 45.78 | 46.87 | 45.69 | 46.23 | 1,234,896 | -0.11(-0.24%) |
Oct 27, 2011 | 46.79 | 47.73 | 45.38 | 46.33 | 2,115,976 | +2.13(+4.82%) |
Oct 26, 2011 | 43.83 | 44.61 | 41.74 | 44.20 | 3,139,399 | +1.48(+3.45%) |
Oct 25, 2011 | 40.69 | 44.49 | 38.36 | 42.73 | 5,425,394 | +1.97(+4.83%) |
Oct 24, 2011 | 39.17 | 41.05 | 38.73 | 40.76 | 1,858,357 | +1.74(+4.47%) |
Oct 21, 2011 | 38.61 | 39.37 | 37.97 | 39.01 | 2,381,340 | +0.91(+2.40%) |
Oct 20, 2011 | 37.84 | 38.34 | 37.04 | 38.10 | 2,386,469 | +0.51(+1.36%) |
Oct 19, 2011 | 40.72 | 40.75 | 37.31 | 37.59 | 3,149,845 | -3.46(-8.44%) |
Oct 18, 2011 | 39.76 | 41.24 | 38.80 | 41.05 | 1,220,729 | +1.28(+3.23%) |
Oct 17, 2011 | 40.66 | 40.80 | 39.32 | 39.77 | 1,276,870 | -1.01(-2.47%) |
Oct 14, 2011 | 40.46 | 40.86 | 39.63 | 40.77 | 826,454 | +0.95(+2.38%) |
Oct 13, 2011 | 39.95 | 40.14 | 38.78 | 39.83 | 1,151,913 | +0.05(+0.13%) |
Oct 12, 2011 | 39.20 | 40.59 | 38.79 | 39.78 | 1,577,467 | +1.09(+2.82%) |
Oct 11, 2011 | 38.00 | 39.26 | 37.88 | 38.69 | 1,110,651 | +0.15(+0.39%) |
Oct 10, 2011 | 36.85 | 38.57 | 36.76 | 38.54 | 1,919,574 | +2.15(+5.90%) |
Oct 07, 2011 | 36.21 | 36.43 | 34.84 | 36.39 | 2,345,131 | +0.34(+0.93%) |
Oct 06, 2011 | 35.94 | 36.47 | 34.90 | 36.05 | 1,187,031 | +0.43(+1.20%) |
Oct 05, 2011 | 33.97 | 36.00 | 33.41 | 35.63 | 1,967,037 | +1.86(+5.51%) |
Oct 04, 2011 | 32.21 | 33.81 | 31.88 | 33.77 | 2,174,623 | +1.06(+3.26%) |
Oct 03, 2011 | 33.66 | 34.81 | 32.68 | 32.70 | 1,870,333 | -1.17(-3.47%) |
Sep 30, 2011 | 34.74 | 35.09 | 33.86 | 33.87 | 1,759,635 | -1.63(-4.58%) |
Sep 29, 2011 | 35.58 | 35.93 | 34.55 | 35.50 | 1,231,735 | +1.12(+3.24%) |
Sep 28, 2011 | 36.85 | 37.00 | 34.25 | 34.39 | 1,108,933 | -2.52(-6.82%) |
Sep 27, 2011 | 36.73 | 38.22 | 36.56 | 36.90 | 1,451,110 | +1.32(+3.70%) |
Sep 26, 2011 | 34.78 | 35.63 | 33.64 | 35.58 | 1,007,881 | +1.27(+3.71%) |
Sep 23, 2011 | 33.56 | 34.76 | 33.34 | 34.31 | 1,191,834 | +0.59(+1.74%) |
Sep 22, 2011 | 34.93 | 35.26 | 33.40 | 33.72 | 3,068,700 | -2.69(-7.39%) |
Sep 21, 2011 | 37.78 | 37.92 | 36.41 | 36.41 | 1,226,432 | -1.31(-3.47%) |
Sep 20, 2011 | 38.55 | 39.48 | 37.69 | 37.72 | 1,643,355 | -0.73(-1.90%) |
Sep 19, 2011 | 37.83 | 38.78 | 37.61 | 38.45 | 989,913 | -0.37(-0.95%) |
Sep 16, 2011 | 39.40 | 39.51 | 38.50 | 38.82 | 1,195,261 | -0.44(-1.13%) |
Sep 15, 2011 | 39.17 | 39.75 | 38.80 | 39.27 | 941,427 | +0.56(+1.45%) |
Sep 14, 2011 | 38.44 | 39.16 | 37.28 | 38.70 | 1,307,834 | +0.46(+1.21%) |
Sep 13, 2011 | 37.60 | 38.72 | 37.45 | 38.24 | 1,270,985 | +0.91(+2.44%) |
Sep 12, 2011 | 37.62 | 38.24 | 36.47 | 37.33 | 2,136,795 | -0.97(-2.53%) |
Sep 09, 2011 | 39.30 | 39.47 | 38.06 | 38.30 | 1,426,619 | -1.57(-3.94%) |
Sep 08, 2011 | 40.62 | 40.86 | 39.74 | 39.87 | 796,712 | -0.93(-2.27%) |
Sep 07, 2011 | 39.89 | 41.09 | 39.82 | 40.80 | 929,262 | +1.60(+4.09%) |
Sep 06, 2011 | 38.10 | 39.29 | 38.10 | 39.20 | 1,695,407 | -0.60(-1.51%) |
Sep 02, 2011 | 40.68 | 41.03 | 39.34 | 39.80 | 1,973,075 | -1.92(-4.61%) |