Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.24 | 40.46 | 39.24 | 40.41 | 170,254 | +1.91(+4.97%) |
Nov 29, 2011 | 39.04 | 39.05 | 38.28 | 38.49 | 106,247 | -0.53(-1.37%) |
Nov 28, 2011 | 38.83 | 39.25 | 38.51 | 39.03 | 154,756 | +1.60(+4.27%) |
Nov 25, 2011 | 38.76 | 38.76 | 37.32 | 37.43 | 130,585 | -1.66(-4.24%) |
Nov 23, 2011 | 40.25 | 40.25 | 38.26 | 39.08 | 174,299 | -2.05(-4.98%) |
Nov 22, 2011 | 41.30 | 41.80 | 40.76 | 41.13 | 99,172 | -0.40(-0.96%) |
Nov 21, 2011 | 43.22 | 43.22 | 41.19 | 41.53 | 141,020 | -2.10(-4.82%) |
Nov 18, 2011 | 43.76 | 43.98 | 42.85 | 43.63 | 102,808 | -0.05(-0.11%) |
Nov 17, 2011 | 44.30 | 44.72 | 43.16 | 43.68 | 54,764 | -0.62(-1.40%) |
Nov 16, 2011 | 45.30 | 45.66 | 44.17 | 44.30 | 71,652 | -1.40(-3.06%) |
Nov 15, 2011 | 44.73 | 45.92 | 44.39 | 45.70 | 96,243 | +0.97(+2.17%) |
Nov 14, 2011 | 44.23 | 45.33 | 43.36 | 44.73 | 290,361 | +0.47(+1.05%) |
Nov 11, 2011 | 43.33 | 44.40 | 43.33 | 44.26 | 55,031 | +1.45(+3.38%) |
Nov 10, 2011 | 43.29 | 43.34 | 42.47 | 42.82 | 71,477 | +0.22(+0.51%) |
Nov 09, 2011 | 43.57 | 43.88 | 42.54 | 42.60 | 71,311 | -2.29(-5.11%) |
Nov 08, 2011 | 44.85 | 45.06 | 43.60 | 44.89 | 58,608 | +0.50(+1.12%) |
Nov 07, 2011 | 44.41 | 44.47 | 43.06 | 44.40 | 47,070 | -0.01(-0.02%) |
Nov 04, 2011 | 44.86 | 44.86 | 44.02 | 44.41 | 55,227 | -0.88(-1.93%) |
Nov 03, 2011 | 44.26 | 45.40 | 43.85 | 45.28 | 78,788 | +1.63(+3.73%) |
Nov 02, 2011 | 43.49 | 43.99 | 43.03 | 43.65 | 65,601 | +0.66(+1.53%) |
Nov 01, 2011 | 43.18 | 43.60 | 42.25 | 43.00 | 115,597 | -1.88(-4.18%) |
Oct 31, 2011 | 45.44 | 45.64 | 44.82 | 44.87 | 77,279 | -1.03(-2.24%) |
Oct 28, 2011 | 45.98 | 46.40 | 45.49 | 45.90 | 104,822 | -0.05(-0.10%) |
Oct 27, 2011 | 44.33 | 46.12 | 43.81 | 45.95 | 163,155 | +3.43(+8.06%) |
Oct 26, 2011 | 42.56 | 42.78 | 41.49 | 42.52 | 60,818 | +0.57(+1.36%) |
Oct 25, 2011 | 42.47 | 42.71 | 41.85 | 41.95 | 64,594 | -1.03(-2.39%) |
Oct 24, 2011 | 42.35 | 43.02 | 41.75 | 42.98 | 76,515 | +0.90(+2.13%) |
Oct 21, 2011 | 41.46 | 42.10 | 41.26 | 42.08 | 87,756 | +1.23(+3.01%) |
Oct 20, 2011 | 40.63 | 40.95 | 39.43 | 40.85 | 85,980 | +0.30(+0.75%) |
Oct 19, 2011 | 41.20 | 41.53 | 40.48 | 40.55 | 52,438 | -0.71(-1.73%) |
Oct 18, 2011 | 40.20 | 41.65 | 39.81 | 41.26 | 105,713 | +1.12(+2.80%) |
Oct 17, 2011 | 41.29 | 41.40 | 39.93 | 40.14 | 164,474 | -1.59(-3.81%) |
Oct 14, 2011 | 41.38 | 41.82 | 41.03 | 41.73 | 54,209 | +0.82(+2.00%) |
Oct 13, 2011 | 41.67 | 41.67 | 40.51 | 40.91 | 86,812 | -0.97(-2.32%) |
Oct 12, 2011 | 41.97 | 42.30 | 41.67 | 41.88 | 94,152 | +0.38(+0.92%) |
Oct 11, 2011 | 40.76 | 41.74 | 40.72 | 41.50 | 114,207 | +0.29(+0.69%) |
Oct 10, 2011 | 40.65 | 41.22 | 40.23 | 41.22 | 107,716 | +1.32(+3.32%) |
Oct 07, 2011 | 40.92 | 40.92 | 39.76 | 39.89 | 99,203 | -0.85(-2.08%) |
Oct 06, 2011 | 40.11 | 40.81 | 39.83 | 40.74 | 127,691 | +1.57(+4.01%) |
Oct 05, 2011 | 38.81 | 39.39 | 38.36 | 39.17 | 125,108 | +0.23(+0.59%) |
Oct 04, 2011 | 35.00 | 39.12 | 34.96 | 38.94 | 180,583 | +3.55(+10.04%) |
Oct 03, 2011 | 36.99 | 37.59 | 35.36 | 35.39 | 184,786 | -1.82(-4.89%) |
Sep 30, 2011 | 37.20 | 38.13 | 37.15 | 37.21 | 110,990 | -0.62(-1.64%) |
Sep 29, 2011 | 38.99 | 39.02 | 36.88 | 37.83 | 106,265 | +0.49(+1.30%) |
Sep 28, 2011 | 38.14 | 38.51 | 37.25 | 37.34 | 117,030 | -0.82(-2.15%) |
Sep 27, 2011 | 37.42 | 38.94 | 37.12 | 38.16 | 106,128 | +1.37(+3.73%) |
Sep 26, 2011 | 35.99 | 37.00 | 35.54 | 36.79 | 63,583 | +1.11(+3.12%) |
Sep 23, 2011 | 35.57 | 36.42 | 35.36 | 35.67 | 143,301 | +0.05(+0.13%) |
Sep 22, 2011 | 36.92 | 37.44 | 35.17 | 35.63 | 192,949 | -1.64(-4.40%) |
Sep 21, 2011 | 37.71 | 38.63 | 37.22 | 37.26 | 145,052 | -0.61(-1.61%) |
Sep 20, 2011 | 38.69 | 38.83 | 37.77 | 37.87 | 81,948 | -0.63(-1.63%) |
Sep 19, 2011 | 38.38 | 38.84 | 37.88 | 38.50 | 127,461 | -0.67(-1.70%) |
Sep 16, 2011 | 38.88 | 39.35 | 38.79 | 39.17 | 118,320 | +0.60(+1.56%) |
Sep 15, 2011 | 38.80 | 38.80 | 38.01 | 38.57 | 65,835 | +0.55(+1.45%) |
Sep 14, 2011 | 37.69 | 38.54 | 36.80 | 38.02 | 120,201 | +0.71(+1.91%) |
Sep 13, 2011 | 36.90 | 37.56 | 36.54 | 37.30 | 97,432 | +0.54(+1.48%) |
Sep 12, 2011 | 36.19 | 37.09 | 36.04 | 36.76 | 136,714 | +0.10(+0.26%) |
Sep 09, 2011 | 37.23 | 37.23 | 36.24 | 36.66 | 179,494 | -0.91(-2.43%) |
Sep 08, 2011 | 37.92 | 38.36 | 37.45 | 37.58 | 136,044 | -0.68(-1.77%) |
Sep 07, 2011 | 37.81 | 38.33 | 37.50 | 38.25 | 136,482 | +0.91(+2.45%) |
Sep 06, 2011 | 36.84 | 37.60 | 36.52 | 37.34 | 115,700 | -0.71(-1.88%) |
Sep 02, 2011 | 38.19 | 38.78 | 37.74 | 38.05 | 152,932 | -1.07(-2.73%) |