Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.49 | 41.80 | 40.99 | 41.54 | 1,548,808 | +1.71(+4.29%) |
Nov 29, 2011 | 39.88 | 40.39 | 39.50 | 39.83 | 1,488,903 | -0.01(-0.03%) |
Nov 28, 2011 | 39.87 | 40.35 | 39.35 | 39.84 | 1,436,123 | +1.33(+3.45%) |
Nov 25, 2011 | 38.00 | 39.06 | 38.00 | 38.51 | 700,870 | +0.02(+0.05%) |
Nov 23, 2011 | 39.06 | 39.28 | 38.42 | 38.49 | 2,179,394 | -1.11(-2.80%) |
Nov 22, 2011 | 39.65 | 40.04 | 39.25 | 39.60 | 1,313,710 | -0.07(-0.18%) |
Nov 21, 2011 | 39.86 | 39.98 | 38.97 | 39.67 | 1,413,502 | -1.02(-2.51%) |
Nov 18, 2011 | 40.98 | 41.53 | 40.56 | 40.69 | 1,293,107 | -0.13(-0.32%) |
Nov 17, 2011 | 41.19 | 41.92 | 40.40 | 40.82 | 2,280,068 | -0.41(-0.99%) |
Nov 16, 2011 | 40.72 | 42.62 | 40.45 | 41.23 | 3,322,051 | +0.06(+0.15%) |
Nov 15, 2011 | 38.23 | 41.78 | 38.14 | 41.17 | 4,262,988 | +3.03(+7.94%) |
Nov 14, 2011 | 38.69 | 38.74 | 37.80 | 38.14 | 1,545,658 | -0.82(-2.10%) |
Nov 11, 2011 | 38.51 | 39.32 | 38.36 | 38.96 | 1,479,583 | +1.07(+2.82%) |
Nov 10, 2011 | 38.35 | 38.60 | 37.58 | 37.89 | 1,521,247 | +0.12(+0.32%) |
Nov 09, 2011 | 38.70 | 38.93 | 37.58 | 37.77 | 2,024,281 | -2.17(-5.43%) |
Nov 08, 2011 | 39.43 | 40.01 | 38.80 | 39.94 | 1,097,922 | +0.89(+2.28%) |
Nov 07, 2011 | 39.21 | 39.52 | 38.17 | 39.05 | 1,374,076 | -0.19(-0.48%) |
Nov 04, 2011 | 39.98 | 40.13 | 38.98 | 39.24 | 1,753,938 | -1.50(-3.68%) |
Nov 03, 2011 | 39.98 | 40.86 | 39.32 | 40.74 | 1,649,390 | +1.44(+3.66%) |
Nov 02, 2011 | 38.36 | 39.55 | 38.00 | 39.30 | 1,360,434 | +1.23(+3.23%) |
Nov 01, 2011 | 37.46 | 38.59 | 37.11 | 38.07 | 1,806,064 | -0.73(-1.88%) |
Oct 31, 2011 | 39.82 | 39.92 | 38.77 | 38.80 | 1,799,814 | -1.59(-3.94%) |
Oct 28, 2011 | 40.75 | 41.68 | 40.35 | 40.39 | 1,955,840 | -0.51(-1.25%) |
Oct 27, 2011 | 39.97 | 41.48 | 39.49 | 40.90 | 1,513,134 | +2.12(+5.47%) |
Oct 26, 2011 | 38.76 | 39.06 | 37.66 | 38.78 | 1,334,610 | +0.77(+2.03%) |
Oct 25, 2011 | 38.53 | 38.94 | 37.51 | 38.01 | 976,157 | -0.85(-2.19%) |
Oct 24, 2011 | 38.02 | 38.92 | 37.82 | 38.86 | 1,278,184 | +0.90(+2.37%) |
Oct 21, 2011 | 36.95 | 37.98 | 36.72 | 37.96 | 1,259,992 | +1.53(+4.20%) |
Oct 20, 2011 | 36.32 | 36.67 | 35.52 | 36.43 | 1,216,634 | +0.00(+0.00%) |
Oct 19, 2011 | 37.33 | 37.46 | 36.28 | 36.43 | 1,229,924 | -0.78(-2.10%) |
Oct 18, 2011 | 36.45 | 37.66 | 35.92 | 37.21 | 1,558,265 | +0.83(+2.28%) |
Oct 17, 2011 | 37.55 | 37.55 | 36.26 | 36.38 | 822,471 | -1.43(-3.78%) |
Oct 14, 2011 | 37.86 | 38.00 | 37.42 | 37.81 | 1,075,047 | +0.54(+1.45%) |
Oct 13, 2011 | 37.03 | 37.48 | 36.44 | 37.27 | 1,050,363 | -0.19(-0.51%) |
Oct 12, 2011 | 36.88 | 37.95 | 36.54 | 37.46 | 1,310,080 | +0.89(+2.43%) |
Oct 11, 2011 | 35.26 | 36.80 | 35.23 | 36.57 | 1,435,895 | +0.84(+2.35%) |
Oct 10, 2011 | 34.97 | 35.84 | 34.91 | 35.73 | 966,217 | +1.56(+4.57%) |
Oct 07, 2011 | 35.14 | 35.22 | 33.47 | 34.17 | 1,500,000 | -0.81(-2.32%) |
Oct 06, 2011 | 34.60 | 35.00 | 34.34 | 34.98 | 1,399,736 | +0.93(+2.73%) |
Oct 05, 2011 | 33.62 | 34.27 | 32.97 | 34.05 | 1,693,185 | +0.59(+1.76%) |
Oct 04, 2011 | 31.12 | 33.50 | 30.74 | 33.46 | 3,732,790 | +1.91(+6.05%) |
Oct 03, 2011 | 31.85 | 32.97 | 31.20 | 31.55 | 3,253,854 | -0.74(-2.29%) |
Sep 30, 2011 | 33.94 | 34.19 | 32.24 | 32.29 | 2,844,997 | -2.32(-6.70%) |
Sep 29, 2011 | 34.68 | 35.19 | 33.61 | 34.61 | 1,146,926 | +0.80(+2.37%) |
Sep 28, 2011 | 34.99 | 35.31 | 33.68 | 33.81 | 1,228,338 | -1.03(-2.96%) |
Sep 27, 2011 | 35.48 | 35.92 | 34.60 | 34.84 | 1,339,663 | +0.36(+1.04%) |
Sep 26, 2011 | 34.22 | 34.52 | 33.39 | 34.48 | 1,516,677 | +0.72(+2.13%) |
Sep 23, 2011 | 32.24 | 34.00 | 32.20 | 33.76 | 1,737,228 | +1.25(+3.84%) |
Sep 22, 2011 | 32.76 | 33.81 | 31.95 | 32.51 | 3,126,944 | -1.39(-4.10%) |
Sep 21, 2011 | 34.99 | 35.34 | 33.87 | 33.90 | 1,470,776 | -1.09(-3.12%) |
Sep 20, 2011 | 35.79 | 36.31 | 34.96 | 34.99 | 1,219,881 | -0.60(-1.69%) |
Sep 19, 2011 | 35.85 | 35.85 | 35.02 | 35.59 | 923,592 | -0.95(-2.60%) |
Sep 16, 2011 | 36.94 | 37.01 | 36.12 | 36.54 | 1,123,517 | -0.23(-0.63%) |
Sep 15, 2011 | 36.41 | 36.87 | 35.96 | 36.77 | 876,992 | +0.75(+2.08%) |
Sep 14, 2011 | 35.82 | 36.49 | 34.89 | 36.02 | 1,282,511 | +0.35(+0.98%) |
Sep 13, 2011 | 34.90 | 35.91 | 34.85 | 35.67 | 1,220,837 | +0.82(+2.35%) |
Sep 12, 2011 | 34.76 | 35.48 | 34.10 | 34.85 | 1,751,931 | -0.38(-1.08%) |
Sep 09, 2011 | 35.86 | 36.02 | 34.86 | 35.23 | 1,249,350 | -1.08(-2.97%) |
Sep 08, 2011 | 36.62 | 37.15 | 36.15 | 36.31 | 1,019,176 | -0.80(-2.16%) |
Sep 07, 2011 | 35.80 | 37.41 | 35.79 | 37.11 | 1,259,317 | +1.97(+5.61%) |
Sep 06, 2011 | 33.65 | 35.44 | 33.56 | 35.14 | 1,251,117 | +0.11(+0.31%) |
Sep 02, 2011 | 35.50 | 35.80 | 34.78 | 35.03 | 852,033 | -1.52(-4.16%) |