Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.19 | 42.84 | 41.69 | 42.81 | 162,012 | +1.87(+4.56%) |
Nov 29, 2011 | 40.02 | 41.36 | 40.02 | 40.94 | 72,867 | +0.82(+2.05%) |
Nov 28, 2011 | 40.39 | 40.59 | 39.65 | 40.12 | 84,530 | +0.73(+1.86%) |
Nov 25, 2011 | 39.08 | 39.67 | 39.01 | 39.39 | 63,615 | +0.16(+0.42%) |
Nov 23, 2011 | 40.04 | 40.30 | 39.17 | 39.23 | 83,154 | -1.15(-2.85%) |
Nov 22, 2011 | 40.99 | 41.08 | 40.33 | 40.38 | 58,341 | -0.71(-1.72%) |
Nov 21, 2011 | 40.96 | 41.48 | 40.29 | 41.08 | 84,124 | -0.51(-1.23%) |
Nov 18, 2011 | 40.76 | 41.68 | 40.76 | 41.59 | 116,247 | +0.77(+1.89%) |
Nov 17, 2011 | 41.35 | 41.59 | 40.30 | 40.82 | 100,791 | -0.49(-1.17%) |
Nov 16, 2011 | 41.88 | 42.26 | 41.29 | 41.31 | 106,055 | -0.93(-2.20%) |
Nov 15, 2011 | 42.55 | 42.84 | 41.92 | 42.24 | 153,749 | -0.39(-0.93%) |
Nov 14, 2011 | 43.25 | 44.39 | 42.49 | 42.63 | 182,744 | -0.55(-1.28%) |
Nov 11, 2011 | 42.43 | 43.78 | 42.43 | 43.18 | 217,086 | +1.60(+3.86%) |
Nov 10, 2011 | 41.94 | 42.15 | 40.98 | 41.58 | 82,418 | +0.10(+0.24%) |
Nov 09, 2011 | 42.16 | 42.79 | 41.13 | 41.48 | 148,582 | -1.57(-3.65%) |
Nov 08, 2011 | 43.26 | 43.39 | 41.76 | 43.05 | 103,459 | +0.11(+0.25%) |
Nov 07, 2011 | 43.75 | 43.75 | 42.28 | 42.94 | 104,836 | -0.83(-1.90%) |
Nov 04, 2011 | 43.72 | 44.13 | 43.10 | 43.77 | 99,621 | -0.46(-1.04%) |
Nov 03, 2011 | 43.37 | 44.27 | 42.77 | 44.23 | 127,752 | +1.06(+2.46%) |
Nov 02, 2011 | 42.96 | 43.63 | 42.76 | 43.17 | 109,078 | +0.85(+2.00%) |
Nov 01, 2011 | 41.61 | 43.06 | 41.48 | 42.33 | 149,890 | -0.39(-0.90%) |
Oct 31, 2011 | 42.86 | 43.25 | 42.40 | 42.71 | 87,232 | -0.60(-1.39%) |
Oct 28, 2011 | 43.14 | 43.67 | 42.71 | 43.31 | 118,678 | +0.18(+0.42%) |
Oct 27, 2011 | 45.37 | 45.37 | 42.42 | 43.13 | 225,829 | -0.12(-0.29%) |
Oct 26, 2011 | 43.07 | 43.61 | 42.33 | 43.25 | 239,311 | +0.62(+1.47%) |
Oct 25, 2011 | 42.55 | 43.25 | 41.73 | 42.63 | 159,192 | -0.32(-0.75%) |
Oct 24, 2011 | 41.30 | 43.17 | 41.30 | 42.95 | 227,856 | +1.69(+4.08%) |
Oct 21, 2011 | 41.87 | 41.98 | 40.29 | 41.27 | 191,542 | -0.16(-0.40%) |
Oct 20, 2011 | 40.79 | 41.50 | 40.36 | 41.43 | 181,654 | +0.64(+1.57%) |
Oct 19, 2011 | 41.53 | 41.56 | 40.66 | 40.79 | 242,307 | -0.69(-1.66%) |
Oct 18, 2011 | 41.66 | 41.87 | 40.68 | 41.48 | 151,833 | +0.62(+1.53%) |
Oct 17, 2011 | 41.10 | 41.87 | 40.63 | 40.85 | 181,596 | -0.55(-1.33%) |
Oct 14, 2011 | 41.16 | 41.50 | 40.32 | 41.41 | 137,546 | +0.56(+1.37%) |
Oct 13, 2011 | 40.67 | 41.26 | 40.37 | 40.85 | 202,089 | +0.07(+0.18%) |
Oct 12, 2011 | 40.77 | 41.01 | 40.36 | 40.77 | 117,361 | +0.12(+0.30%) |
Oct 11, 2011 | 40.23 | 40.73 | 39.89 | 40.65 | 264,096 | +0.43(+1.06%) |
Oct 10, 2011 | 39.74 | 40.23 | 39.56 | 40.22 | 92,914 | +1.36(+3.49%) |
Oct 07, 2011 | 40.43 | 41.00 | 38.78 | 38.87 | 280,360 | -1.16(-2.90%) |
Oct 06, 2011 | 39.92 | 40.30 | 39.27 | 40.02 | 216,583 | +0.91(+2.33%) |
Oct 05, 2011 | 39.23 | 39.47 | 38.75 | 39.11 | 135,546 | +0.04(+0.11%) |
Oct 04, 2011 | 37.20 | 39.13 | 37.20 | 39.07 | 240,285 | +1.71(+4.58%) |
Oct 03, 2011 | 38.74 | 39.72 | 37.36 | 37.36 | 274,922 | -1.38(-3.56%) |
Sep 30, 2011 | 38.77 | 39.21 | 38.49 | 38.74 | 134,116 | -0.46(-1.17%) |
Sep 29, 2011 | 38.85 | 39.47 | 38.28 | 39.20 | 134,778 | +1.01(+2.65%) |
Sep 28, 2011 | 39.18 | 39.18 | 37.81 | 38.19 | 203,301 | -0.96(-2.46%) |
Sep 27, 2011 | 39.95 | 40.44 | 38.62 | 39.15 | 258,365 | -0.20(-0.50%) |
Sep 26, 2011 | 39.19 | 39.71 | 38.94 | 39.35 | 215,923 | +0.49(+1.27%) |
Sep 23, 2011 | 37.16 | 38.96 | 37.05 | 38.86 | 177,601 | +1.72(+4.63%) |
Sep 22, 2011 | 36.12 | 37.87 | 36.09 | 37.14 | 275,829 | +0.12(+0.31%) |
Sep 21, 2011 | 37.83 | 39.00 | 36.99 | 37.02 | 113,296 | -0.67(-1.77%) |
Sep 20, 2011 | 38.83 | 39.55 | 37.66 | 37.69 | 108,047 | -0.99(-2.57%) |
Sep 19, 2011 | 38.28 | 39.37 | 37.96 | 38.68 | 181,434 | +0.07(+0.19%) |
Sep 16, 2011 | 38.63 | 39.06 | 38.24 | 38.61 | 159,932 | +0.27(+0.71%) |
Sep 15, 2011 | 38.84 | 38.98 | 37.81 | 38.34 | 184,285 | -0.19(-0.49%) |
Sep 14, 2011 | 39.39 | 39.98 | 38.52 | 38.53 | 399,900 | -0.48(-1.24%) |
Sep 13, 2011 | 37.44 | 39.43 | 37.34 | 39.01 | 149,382 | +1.73(+4.63%) |
Sep 12, 2011 | 36.58 | 37.48 | 36.58 | 37.29 | 54,065 | +0.21(+0.55%) |
Sep 09, 2011 | 37.20 | 38.07 | 36.74 | 37.08 | 197,194 | -0.35(-0.92%) |
Sep 08, 2011 | 38.39 | 38.59 | 37.34 | 37.43 | 61,088 | -1.20(-3.11%) |
Sep 07, 2011 | 37.55 | 38.67 | 37.24 | 38.63 | 131,741 | +1.49(+4.01%) |
Sep 06, 2011 | 36.54 | 37.26 | 36.49 | 37.14 | 184,655 | -0.12(-0.31%) |
Sep 02, 2011 | 37.20 | 37.95 | 36.95 | 37.25 | 130,895 | -0.36(-0.96%) |