Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.03 | 42.79 | 41.02 | 42.77 | 732,888 | +3.13(+7.90%) |
Nov 29, 2011 | 39.43 | 40.31 | 39.34 | 39.64 | 964,463 | +0.29(+0.73%) |
Nov 28, 2011 | 39.72 | 39.72 | 39.00 | 39.35 | 645,935 | +1.00(+2.61%) |
Nov 25, 2011 | 38.26 | 38.62 | 38.26 | 38.35 | 102,022 | -0.07(-0.18%) |
Nov 23, 2011 | 39.29 | 39.43 | 38.31 | 38.41 | 323,001 | -1.13(-2.86%) |
Nov 22, 2011 | 39.41 | 39.62 | 39.24 | 39.54 | 1,013,364 | +0.01(+0.02%) |
Nov 21, 2011 | 39.94 | 40.23 | 39.20 | 39.54 | 321,101 | -1.09(-2.68%) |
Nov 18, 2011 | 40.46 | 40.74 | 40.10 | 40.63 | 298,783 | +0.38(+0.95%) |
Nov 17, 2011 | 41.02 | 41.15 | 39.98 | 40.25 | 438,550 | -0.76(-1.85%) |
Nov 16, 2011 | 41.63 | 41.78 | 40.92 | 41.00 | 487,603 | -1.07(-2.54%) |
Nov 15, 2011 | 41.95 | 42.28 | 41.65 | 42.07 | 378,586 | -0.15(-0.36%) |
Nov 14, 2011 | 42.21 | 42.42 | 41.89 | 42.23 | 544,540 | -0.35(-0.82%) |
Nov 11, 2011 | 42.15 | 42.99 | 42.10 | 42.58 | 211,088 | +0.95(+2.28%) |
Nov 10, 2011 | 41.64 | 42.01 | 40.33 | 41.63 | 229,719 | +0.59(+1.44%) |
Nov 09, 2011 | 41.76 | 42.02 | 40.88 | 41.04 | 261,725 | -1.80(-4.21%) |
Nov 08, 2011 | 42.39 | 42.95 | 41.57 | 42.84 | 235,819 | +0.68(+1.62%) |
Nov 07, 2011 | 42.38 | 42.38 | 41.34 | 42.16 | 218,554 | -0.17(-0.41%) |
Nov 04, 2011 | 42.16 | 42.48 | 41.70 | 42.33 | 415,541 | -0.11(-0.26%) |
Nov 03, 2011 | 41.36 | 42.63 | 40.73 | 42.44 | 572,567 | +1.25(+3.03%) |
Nov 02, 2011 | 41.36 | 41.75 | 40.93 | 41.19 | 350,803 | +0.52(+1.29%) |
Nov 01, 2011 | 40.00 | 41.52 | 40.00 | 40.67 | 571,510 | -1.01(-2.41%) |
Oct 31, 2011 | 42.34 | 42.71 | 41.66 | 41.68 | 576,791 | -0.94(-2.21%) |
Oct 28, 2011 | 43.22 | 43.65 | 42.26 | 42.62 | 746,635 | -0.62(-1.43%) |
Oct 27, 2011 | 42.99 | 43.67 | 42.69 | 43.24 | 424,122 | +1.16(+2.75%) |
Oct 26, 2011 | 42.45 | 43.13 | 40.70 | 42.08 | 664,850 | +0.59(+1.43%) |
Oct 25, 2011 | 41.87 | 42.47 | 41.38 | 41.49 | 338,167 | -0.67(-1.60%) |
Oct 24, 2011 | 40.93 | 42.37 | 40.35 | 42.16 | 274,719 | +1.29(+3.16%) |
Oct 21, 2011 | 40.57 | 40.93 | 40.40 | 40.87 | 193,201 | +0.66(+1.63%) |
Oct 20, 2011 | 40.05 | 40.33 | 39.52 | 40.21 | 293,362 | +0.35(+0.88%) |
Oct 19, 2011 | 40.23 | 40.38 | 39.76 | 39.86 | 405,548 | -0.43(-1.06%) |
Oct 18, 2011 | 39.32 | 40.54 | 39.05 | 40.29 | 296,123 | +1.13(+2.88%) |
Oct 17, 2011 | 39.63 | 39.94 | 39.06 | 39.16 | 445,030 | -0.70(-1.75%) |
Oct 14, 2011 | 39.53 | 39.91 | 39.21 | 39.86 | 514,139 | +0.87(+2.23%) |
Oct 13, 2011 | 39.08 | 39.27 | 38.64 | 38.99 | 501,329 | -0.39(-0.98%) |
Oct 12, 2011 | 39.27 | 39.81 | 39.22 | 39.38 | 529,445 | +0.33(+0.85%) |
Oct 11, 2011 | 38.54 | 39.44 | 38.27 | 39.05 | 592,952 | +0.23(+0.60%) |
Oct 10, 2011 | 37.27 | 39.10 | 37.27 | 38.81 | 709,511 | +1.32(+3.51%) |
Oct 07, 2011 | 37.67 | 37.97 | 36.92 | 37.50 | 639,030 | +0.04(+0.10%) |
Oct 06, 2011 | 36.97 | 37.51 | 36.94 | 37.46 | 390,804 | +0.61(+1.66%) |
Oct 05, 2011 | 36.03 | 36.95 | 35.87 | 36.85 | 838,863 | +0.99(+2.75%) |
Oct 04, 2011 | 34.00 | 35.90 | 33.86 | 35.86 | 759,529 | +1.46(+4.26%) |
Oct 03, 2011 | 34.49 | 35.01 | 34.24 | 34.40 | 1,374,246 | -0.20(-0.58%) |
Sep 30, 2011 | 34.26 | 35.24 | 34.26 | 34.60 | 613,360 | -0.34(-0.96%) |
Sep 29, 2011 | 35.11 | 35.24 | 33.97 | 34.93 | 421,797 | +0.49(+1.42%) |
Sep 28, 2011 | 35.57 | 35.76 | 34.43 | 34.44 | 288,362 | -1.11(-3.12%) |
Sep 27, 2011 | 35.56 | 36.17 | 35.29 | 35.55 | 526,134 | +0.48(+1.38%) |
Sep 26, 2011 | 35.16 | 35.47 | 34.43 | 35.07 | 424,276 | +0.26(+0.74%) |
Sep 23, 2011 | 34.70 | 35.16 | 34.67 | 34.81 | 552,231 | -0.05(-0.14%) |
Sep 22, 2011 | 34.90 | 35.31 | 34.32 | 34.86 | 587,922 | -0.99(-2.75%) |
Sep 21, 2011 | 37.04 | 37.17 | 35.85 | 35.85 | 462,155 | -1.19(-3.21%) |
Sep 20, 2011 | 37.99 | 38.26 | 37.04 | 37.04 | 397,736 | -0.74(-1.95%) |
Sep 19, 2011 | 37.39 | 38.04 | 37.13 | 37.77 | 378,702 | -0.42(-1.09%) |
Sep 16, 2011 | 38.16 | 38.42 | 37.90 | 38.19 | 836,983 | -0.13(-0.35%) |
Sep 15, 2011 | 37.98 | 38.45 | 37.20 | 38.32 | 1,125,197 | +0.70(+1.87%) |
Sep 14, 2011 | 36.90 | 38.01 | 36.32 | 37.62 | 438,868 | +0.97(+2.66%) |
Sep 13, 2011 | 35.74 | 36.72 | 35.49 | 36.64 | 742,838 | +1.00(+2.82%) |
Sep 12, 2011 | 35.30 | 35.97 | 34.97 | 35.64 | 360,735 | -0.15(-0.43%) |
Sep 09, 2011 | 36.31 | 36.77 | 35.54 | 35.79 | 619,695 | -0.79(-2.16%) |
Sep 08, 2011 | 36.93 | 37.04 | 36.46 | 36.58 | 615,553 | -0.62(-1.66%) |
Sep 07, 2011 | 36.58 | 37.21 | 36.43 | 37.20 | 256,520 | +1.21(+3.35%) |
Sep 06, 2011 | 34.68 | 36.08 | 34.55 | 35.99 | 302,887 | +0.07(+0.20%) |
Sep 02, 2011 | 36.20 | 36.85 | 35.77 | 35.92 | 182,886 | -1.20(-3.22%) |