Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.61 | 40.67 | 39.52 | 40.16 | 185,975 | +1.30(+3.34%) |
Nov 29, 2011 | 38.47 | 39.12 | 37.83 | 38.86 | 38,338 | +0.31(+0.81%) |
Nov 28, 2011 | 37.84 | 38.67 | 37.52 | 38.55 | 82,898 | +1.48(+4.00%) |
Nov 25, 2011 | 37.32 | 37.32 | 36.82 | 37.07 | 40,656 | -0.42(-1.12%) |
Nov 23, 2011 | 37.61 | 37.64 | 37.05 | 37.49 | 40,539 | -0.46(-1.20%) |
Nov 22, 2011 | 37.62 | 38.07 | 37.05 | 37.94 | 61,752 | +0.39(+1.04%) |
Nov 21, 2011 | 37.50 | 37.77 | 36.95 | 37.55 | 35,319 | -0.90(-2.33%) |
Nov 18, 2011 | 37.44 | 38.63 | 36.99 | 38.45 | 62,982 | +1.14(+3.06%) |
Nov 17, 2011 | 37.71 | 37.76 | 37.19 | 37.31 | 59,920 | -0.61(-1.62%) |
Nov 16, 2011 | 37.73 | 38.51 | 37.62 | 37.92 | 35,782 | -0.59(-1.54%) |
Nov 15, 2011 | 38.71 | 38.79 | 38.27 | 38.51 | 177,667 | -0.71(-1.80%) |
Nov 14, 2011 | 38.79 | 39.28 | 38.73 | 39.22 | 89,725 | +0.14(+0.36%) |
Nov 11, 2011 | 38.32 | 39.29 | 38.11 | 39.08 | 163,647 | +1.41(+3.74%) |
Nov 10, 2011 | 39.34 | 39.34 | 37.47 | 37.67 | 335,457 | -1.10(-2.83%) |
Nov 09, 2011 | 39.38 | 39.75 | 38.45 | 38.76 | 90,196 | -1.15(-2.89%) |
Nov 08, 2011 | 40.62 | 40.64 | 38.55 | 39.92 | 74,017 | -0.60(-1.48%) |
Nov 07, 2011 | 39.76 | 40.67 | 39.76 | 40.51 | 52,910 | +0.38(+0.94%) |
Nov 04, 2011 | 40.17 | 40.91 | 39.97 | 40.14 | 47,236 | -0.57(-1.40%) |
Nov 03, 2011 | 38.95 | 40.90 | 38.14 | 40.71 | 97,564 | +2.17(+5.62%) |
Nov 02, 2011 | 39.72 | 39.72 | 37.93 | 38.54 | 81,498 | -1.00(-2.54%) |
Nov 01, 2011 | 40.33 | 40.64 | 39.17 | 39.55 | 95,438 | -1.49(-3.63%) |
Oct 31, 2011 | 39.96 | 41.13 | 39.85 | 41.03 | 46,860 | +0.41(+1.00%) |
Oct 28, 2011 | 41.33 | 41.42 | 40.00 | 40.63 | 49,433 | -0.52(-1.26%) |
Oct 27, 2011 | 40.70 | 41.50 | 40.44 | 41.15 | 181,690 | +1.74(+4.41%) |
Oct 26, 2011 | 40.89 | 40.94 | 39.33 | 39.41 | 94,169 | -0.75(-1.86%) |
Oct 25, 2011 | 41.48 | 42.08 | 40.16 | 40.16 | 50,215 | -1.35(-3.26%) |
Oct 24, 2011 | 40.16 | 41.67 | 39.60 | 41.51 | 43,049 | +1.35(+3.35%) |
Oct 21, 2011 | 39.60 | 40.39 | 39.54 | 40.17 | 41,223 | +1.03(+2.64%) |
Oct 20, 2011 | 39.82 | 39.90 | 38.34 | 39.13 | 50,232 | -0.51(-1.29%) |
Oct 19, 2011 | 39.50 | 40.13 | 39.43 | 39.65 | 42,479 | +0.01(+0.04%) |
Oct 18, 2011 | 39.74 | 40.54 | 39.51 | 39.63 | 83,539 | +0.02(+0.05%) |
Oct 17, 2011 | 39.87 | 39.90 | 39.33 | 39.61 | 32,603 | -0.41(-1.01%) |
Oct 14, 2011 | 40.50 | 40.50 | 39.92 | 40.02 | 22,207 | +0.11(+0.29%) |
Oct 13, 2011 | 39.08 | 39.99 | 39.08 | 39.90 | 46,445 | +0.06(+0.16%) |
Oct 12, 2011 | 39.72 | 40.22 | 39.41 | 39.84 | 39,255 | +0.45(+1.14%) |
Oct 11, 2011 | 38.66 | 39.87 | 38.66 | 39.39 | 33,988 | +0.01(+0.02%) |
Oct 10, 2011 | 38.48 | 39.45 | 38.18 | 39.38 | 60,395 | +1.19(+3.12%) |
Oct 07, 2011 | 39.70 | 39.82 | 38.08 | 38.19 | 50,913 | -1.19(-3.02%) |
Oct 06, 2011 | 38.66 | 39.60 | 38.09 | 39.38 | 133,584 | +0.94(+2.45%) |
Oct 05, 2011 | 37.22 | 38.55 | 36.77 | 38.44 | 131,682 | +1.20(+3.23%) |
Oct 04, 2011 | 34.64 | 37.27 | 34.05 | 37.24 | 129,414 | +2.37(+6.80%) |
Oct 03, 2011 | 34.77 | 35.51 | 34.59 | 34.87 | 79,109 | -0.56(-1.57%) |
Sep 30, 2011 | 36.34 | 36.37 | 35.01 | 35.42 | 147,016 | -1.58(-4.27%) |
Sep 29, 2011 | 37.91 | 38.09 | 36.50 | 37.00 | 154,721 | -0.12(-0.33%) |
Sep 28, 2011 | 36.38 | 37.15 | 36.30 | 37.12 | 171,794 | +0.85(+2.36%) |
Sep 27, 2011 | 36.66 | 37.13 | 36.10 | 36.27 | 80,083 | +0.39(+1.09%) |
Sep 26, 2011 | 35.66 | 35.95 | 34.79 | 35.88 | 84,788 | +0.57(+1.61%) |
Sep 23, 2011 | 34.84 | 35.55 | 34.33 | 35.31 | 91,253 | +0.51(+1.45%) |
Sep 22, 2011 | 35.62 | 36.34 | 34.38 | 34.80 | 123,699 | -1.52(-4.18%) |
Sep 21, 2011 | 37.95 | 37.95 | 36.19 | 36.32 | 123,510 | -1.95(-5.10%) |
Sep 20, 2011 | 38.33 | 38.72 | 37.89 | 38.27 | 60,549 | +0.24(+0.62%) |
Sep 19, 2011 | 37.76 | 38.23 | 37.62 | 38.04 | 73,175 | -0.55(-1.42%) |
Sep 16, 2011 | 39.33 | 39.89 | 38.53 | 38.58 | 47,482 | -0.62(-1.58%) |
Sep 15, 2011 | 39.35 | 39.52 | 38.43 | 39.20 | 74,186 | +0.08(+0.20%) |
Sep 14, 2011 | 38.59 | 39.35 | 38.05 | 39.13 | 78,066 | +0.72(+1.87%) |
Sep 13, 2011 | 38.37 | 38.63 | 37.99 | 38.41 | 46,156 | +0.08(+0.20%) |
Sep 12, 2011 | 38.06 | 38.68 | 37.15 | 38.33 | 119,354 | -0.07(-0.19%) |
Sep 09, 2011 | 38.90 | 39.49 | 38.20 | 38.40 | 44,905 | -1.29(-3.25%) |
Sep 08, 2011 | 40.27 | 40.59 | 39.60 | 39.69 | 88,727 | -0.85(-2.11%) |
Sep 07, 2011 | 39.89 | 40.65 | 39.75 | 40.54 | 40,153 | +1.40(+3.57%) |
Sep 06, 2011 | 38.51 | 39.27 | 38.11 | 39.15 | 122,408 | -0.66(-1.65%) |
Sep 02, 2011 | 40.37 | 40.69 | 39.30 | 39.80 | 105,877 | -1.20(-2.92%) |