Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.12 | 45.67 | 44.32 | 44.57 | 810,877 | +0.38(+0.86%) |
Nov 29, 2011 | 44.22 | 44.74 | 44.01 | 44.19 | 321,842 | +0.03(+0.08%) |
Nov 28, 2011 | 44.06 | 44.43 | 43.41 | 44.16 | 239,379 | +0.90(+2.08%) |
Nov 25, 2011 | 42.74 | 44.27 | 42.35 | 43.26 | 70,827 | +0.29(+0.67%) |
Nov 23, 2011 | 43.77 | 43.86 | 42.65 | 42.97 | 215,775 | -1.22(-2.76%) |
Nov 22, 2011 | 44.48 | 45.03 | 44.09 | 44.19 | 198,840 | -0.40(-0.89%) |
Nov 21, 2011 | 43.98 | 44.89 | 43.98 | 44.59 | 152,501 | -0.03(-0.08%) |
Nov 18, 2011 | 43.82 | 44.73 | 43.66 | 44.63 | 142,226 | +0.68(+1.56%) |
Nov 17, 2011 | 44.24 | 44.82 | 43.70 | 43.94 | 184,695 | -0.48(-1.09%) |
Nov 16, 2011 | 44.41 | 45.55 | 44.13 | 44.43 | 219,078 | -0.06(-0.14%) |
Nov 15, 2011 | 44.18 | 44.53 | 43.94 | 44.49 | 235,642 | +0.10(+0.23%) |
Nov 14, 2011 | 44.28 | 44.87 | 43.99 | 44.38 | 264,142 | +0.23(+0.53%) |
Nov 11, 2011 | 43.08 | 44.84 | 42.79 | 44.15 | 359,306 | +1.36(+3.18%) |
Nov 10, 2011 | 42.53 | 43.44 | 41.98 | 42.79 | 211,881 | +0.71(+1.69%) |
Nov 09, 2011 | 41.82 | 43.02 | 41.82 | 42.08 | 239,743 | -0.53(-1.24%) |
Nov 08, 2011 | 42.48 | 42.86 | 42.34 | 42.61 | 322,690 | +0.27(+0.63%) |
Nov 07, 2011 | 42.64 | 42.87 | 42.03 | 42.34 | 202,752 | -0.55(-1.29%) |
Nov 04, 2011 | 43.49 | 43.86 | 42.60 | 42.89 | 231,221 | -0.96(-2.19%) |
Nov 03, 2011 | 42.90 | 44.02 | 42.70 | 43.86 | 200,110 | +1.07(+2.51%) |
Nov 02, 2011 | 42.28 | 42.82 | 42.05 | 42.78 | 225,260 | +0.82(+1.96%) |
Nov 01, 2011 | 41.70 | 42.69 | 41.70 | 41.96 | 374,509 | -0.91(-2.12%) |
Oct 31, 2011 | 43.79 | 44.63 | 42.80 | 42.87 | 388,408 | -1.82(-4.07%) |
Oct 28, 2011 | 44.07 | 45.61 | 44.07 | 44.69 | 491,525 | +0.35(+0.78%) |
Oct 27, 2011 | 43.86 | 44.43 | 43.02 | 44.34 | 304,982 | +1.19(+2.75%) |
Oct 26, 2011 | 43.04 | 43.37 | 42.61 | 43.15 | 228,066 | +0.21(+0.48%) |
Oct 25, 2011 | 43.66 | 43.76 | 42.74 | 42.95 | 195,482 | -0.74(-1.70%) |
Oct 24, 2011 | 43.04 | 43.76 | 42.79 | 43.69 | 243,523 | +0.65(+1.51%) |
Oct 21, 2011 | 43.08 | 43.08 | 42.53 | 43.04 | 223,677 | +0.61(+1.45%) |
Oct 20, 2011 | 42.06 | 42.49 | 41.53 | 42.43 | 163,023 | +0.23(+0.53%) |
Oct 19, 2011 | 42.69 | 42.94 | 42.07 | 42.20 | 173,298 | -0.53(-1.24%) |
Oct 18, 2011 | 42.14 | 43.07 | 41.74 | 42.73 | 318,924 | +0.41(+0.96%) |
Oct 17, 2011 | 42.70 | 42.84 | 41.79 | 42.32 | 322,859 | -0.56(-1.31%) |
Oct 14, 2011 | 41.82 | 43.02 | 41.49 | 42.89 | 380,189 | +1.61(+3.90%) |
Oct 13, 2011 | 41.01 | 41.46 | 40.72 | 41.27 | 177,123 | -0.03(-0.06%) |
Oct 12, 2011 | 41.62 | 41.82 | 41.14 | 41.30 | 305,904 | +0.00(+0.00%) |
Oct 11, 2011 | 40.65 | 41.58 | 40.40 | 41.30 | 236,432 | +0.49(+1.21%) |
Oct 10, 2011 | 40.00 | 40.83 | 39.63 | 40.81 | 285,931 | +1.18(+2.97%) |
Oct 07, 2011 | 40.61 | 40.80 | 39.61 | 39.63 | 400,041 | -0.75(-1.87%) |
Oct 06, 2011 | 40.53 | 40.86 | 40.14 | 40.38 | 536,140 | -0.12(-0.30%) |
Oct 05, 2011 | 40.82 | 41.18 | 40.29 | 40.50 | 445,228 | -0.72(-1.74%) |
Oct 04, 2011 | 39.35 | 41.28 | 39.28 | 41.22 | 662,375 | +1.50(+3.77%) |
Oct 03, 2011 | 40.95 | 41.83 | 39.72 | 39.72 | 408,915 | -1.41(-3.43%) |
Sep 30, 2011 | 39.57 | 41.74 | 39.50 | 41.14 | 1,027,864 | +1.18(+2.95%) |
Sep 29, 2011 | 39.36 | 40.13 | 39.11 | 39.96 | 609,262 | +1.18(+3.05%) |
Sep 28, 2011 | 39.34 | 39.56 | 38.62 | 38.78 | 394,045 | -0.60(-1.53%) |
Sep 27, 2011 | 39.64 | 39.95 | 38.78 | 39.38 | 969,059 | +1.80(+4.80%) |
Sep 26, 2011 | 36.67 | 37.80 | 36.37 | 37.58 | 235,196 | +0.98(+2.69%) |
Sep 23, 2011 | 35.83 | 37.22 | 35.32 | 36.59 | 292,614 | +0.72(+2.00%) |
Sep 22, 2011 | 34.78 | 36.27 | 34.63 | 35.88 | 475,122 | +0.48(+1.37%) |
Sep 21, 2011 | 35.51 | 36.57 | 35.31 | 35.39 | 325,903 | -0.16(-0.46%) |
Sep 20, 2011 | 36.42 | 36.52 | 35.56 | 35.56 | 279,675 | -0.72(-2.00%) |
Sep 19, 2011 | 36.13 | 36.61 | 35.78 | 36.28 | 270,966 | -0.22(-0.59%) |
Sep 16, 2011 | 36.71 | 37.12 | 36.26 | 36.50 | 538,246 | -0.02(-0.05%) |
Sep 15, 2011 | 36.01 | 38.08 | 35.56 | 36.52 | 675,501 | +0.67(+1.88%) |
Sep 14, 2011 | 34.96 | 35.90 | 34.54 | 35.84 | 615,192 | +0.89(+2.54%) |
Sep 13, 2011 | 34.36 | 35.05 | 34.00 | 34.95 | 340,442 | +0.75(+2.19%) |
Sep 12, 2011 | 33.73 | 34.67 | 33.43 | 34.20 | 505,628 | +0.41(+1.23%) |
Sep 09, 2011 | 34.09 | 34.38 | 33.43 | 33.79 | 306,619 | -0.35(-1.01%) |
Sep 08, 2011 | 34.69 | 34.93 | 34.13 | 34.13 | 383,809 | -0.68(-1.96%) |
Sep 07, 2011 | 33.87 | 35.42 | 33.68 | 34.82 | 518,544 | +1.35(+4.05%) |
Sep 06, 2011 | 33.16 | 33.62 | 32.85 | 33.46 | 446,169 | +0.00(+0.00%) |
Sep 02, 2011 | 33.51 | 33.87 | 33.24 | 33.46 | 532,371 | -0.51(-1.50%) |