Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.34 | 42.28 | 41.34 | 42.24 | 574,189 | +1.80(+4.46%) |
Nov 29, 2011 | 40.09 | 40.75 | 39.91 | 40.44 | 174,075 | +0.38(+0.96%) |
Nov 28, 2011 | 39.56 | 40.11 | 39.56 | 40.06 | 277,941 | +1.37(+3.55%) |
Nov 25, 2011 | 38.93 | 39.37 | 38.66 | 38.68 | 123,453 | -0.34(-0.87%) |
Nov 23, 2011 | 39.43 | 39.64 | 38.69 | 39.02 | 271,240 | -0.76(-1.90%) |
Nov 22, 2011 | 39.41 | 39.98 | 39.41 | 39.78 | 378,650 | +0.32(+0.80%) |
Nov 21, 2011 | 39.35 | 39.65 | 38.98 | 39.46 | 283,036 | -0.48(-1.21%) |
Nov 18, 2011 | 39.91 | 40.11 | 39.61 | 39.95 | 180,546 | +0.27(+0.67%) |
Nov 17, 2011 | 40.08 | 40.41 | 39.48 | 39.68 | 433,405 | -0.56(-1.38%) |
Nov 16, 2011 | 40.50 | 40.89 | 40.16 | 40.24 | 268,990 | -0.17(-0.43%) |
Nov 15, 2011 | 39.96 | 40.60 | 39.76 | 40.41 | 170,196 | +0.34(+0.85%) |
Nov 14, 2011 | 40.20 | 40.42 | 39.78 | 40.07 | 138,148 | -0.35(-0.86%) |
Nov 11, 2011 | 39.87 | 40.67 | 39.72 | 40.42 | 163,384 | +0.91(+2.32%) |
Nov 10, 2011 | 39.70 | 40.18 | 39.17 | 39.51 | 227,170 | +0.27(+0.68%) |
Nov 09, 2011 | 39.45 | 39.66 | 38.88 | 39.24 | 289,896 | -1.02(-2.54%) |
Nov 08, 2011 | 40.50 | 40.51 | 39.79 | 40.26 | 435,578 | -0.08(-0.21%) |
Nov 07, 2011 | 40.39 | 40.56 | 39.64 | 40.35 | 241,952 | -0.02(-0.06%) |
Nov 04, 2011 | 40.14 | 40.49 | 39.57 | 40.37 | 293,208 | -0.08(-0.20%) |
Nov 03, 2011 | 39.51 | 40.57 | 39.05 | 40.45 | 240,209 | +1.34(+3.43%) |
Nov 02, 2011 | 38.81 | 39.18 | 38.44 | 39.11 | 256,750 | +0.86(+2.25%) |
Nov 01, 2011 | 39.25 | 39.32 | 38.07 | 38.25 | 321,744 | -1.47(-3.69%) |
Oct 31, 2011 | 40.31 | 40.77 | 39.69 | 39.72 | 261,048 | -0.96(-2.36%) |
Oct 28, 2011 | 40.63 | 41.14 | 40.51 | 40.68 | 171,926 | -0.12(-0.28%) |
Oct 27, 2011 | 40.23 | 41.27 | 39.78 | 40.79 | 410,752 | +0.26(+0.65%) |
Oct 26, 2011 | 40.63 | 40.77 | 39.68 | 40.53 | 151,301 | +0.50(+1.24%) |
Oct 25, 2011 | 40.93 | 41.08 | 39.99 | 40.03 | 90,347 | -1.02(-2.48%) |
Oct 24, 2011 | 40.36 | 41.22 | 40.07 | 41.05 | 290,244 | +0.90(+2.25%) |
Oct 21, 2011 | 40.08 | 40.44 | 39.73 | 40.15 | 187,226 | +0.45(+1.13%) |
Oct 20, 2011 | 39.28 | 39.72 | 38.85 | 39.70 | 128,211 | +0.36(+0.93%) |
Oct 19, 2011 | 40.26 | 40.31 | 39.27 | 39.34 | 173,952 | -0.88(-2.18%) |
Oct 18, 2011 | 39.45 | 40.41 | 38.90 | 40.21 | 112,996 | +0.89(+2.25%) |
Oct 17, 2011 | 39.99 | 40.26 | 39.16 | 39.33 | 189,949 | -0.94(-2.34%) |
Oct 14, 2011 | 40.22 | 40.34 | 39.80 | 40.27 | 137,447 | +0.33(+0.83%) |
Oct 13, 2011 | 40.09 | 40.11 | 39.34 | 39.94 | 161,749 | -0.39(-0.97%) |
Oct 12, 2011 | 39.66 | 40.62 | 39.63 | 40.33 | 323,633 | +0.85(+2.16%) |
Oct 11, 2011 | 38.92 | 39.56 | 38.82 | 39.48 | 247,847 | +0.36(+0.93%) |
Oct 10, 2011 | 38.77 | 39.32 | 38.72 | 39.11 | 262,838 | +1.07(+2.81%) |
Oct 07, 2011 | 38.71 | 38.81 | 37.78 | 38.04 | 266,143 | -0.44(-1.14%) |
Oct 06, 2011 | 37.79 | 38.72 | 37.67 | 38.48 | 170,505 | +0.68(+1.80%) |
Oct 05, 2011 | 37.15 | 37.89 | 36.69 | 37.80 | 226,689 | +0.84(+2.26%) |
Oct 04, 2011 | 35.14 | 37.06 | 34.76 | 36.97 | 348,195 | +1.54(+4.35%) |
Oct 03, 2011 | 36.59 | 37.36 | 35.35 | 35.43 | 367,012 | -1.56(-4.21%) |
Sep 30, 2011 | 37.80 | 38.36 | 36.98 | 36.98 | 445,486 | -1.49(-3.87%) |
Sep 29, 2011 | 38.40 | 38.52 | 37.71 | 38.48 | 202,357 | +0.68(+1.80%) |
Sep 28, 2011 | 39.68 | 39.71 | 37.76 | 37.80 | 189,762 | -1.63(-4.14%) |
Sep 27, 2011 | 39.71 | 40.13 | 39.25 | 39.43 | 222,566 | +0.51(+1.30%) |
Sep 26, 2011 | 38.43 | 38.96 | 37.57 | 38.92 | 163,048 | +0.71(+1.86%) |
Sep 23, 2011 | 37.87 | 38.35 | 37.57 | 38.21 | 212,342 | +0.29(+0.76%) |
Sep 22, 2011 | 37.85 | 38.33 | 37.51 | 37.92 | 453,149 | -0.73(-1.89%) |
Sep 21, 2011 | 39.74 | 39.75 | 38.48 | 38.65 | 275,290 | -1.20(-3.01%) |
Sep 20, 2011 | 40.38 | 40.69 | 39.82 | 39.85 | 232,523 | -0.32(-0.80%) |
Sep 19, 2011 | 39.96 | 40.31 | 39.72 | 40.17 | 268,046 | -0.59(-1.44%) |
Sep 16, 2011 | 41.16 | 41.46 | 40.62 | 40.76 | 446,962 | -0.35(-0.85%) |
Sep 15, 2011 | 41.07 | 41.16 | 40.46 | 41.11 | 167,621 | +0.35(+0.85%) |
Sep 14, 2011 | 40.46 | 41.20 | 39.84 | 40.76 | 237,190 | +0.60(+1.51%) |
Sep 13, 2011 | 39.78 | 40.23 | 39.49 | 40.16 | 172,400 | +0.51(+1.29%) |
Sep 12, 2011 | 39.47 | 39.95 | 38.99 | 39.64 | 251,682 | -0.17(-0.42%) |
Sep 09, 2011 | 39.80 | 40.16 | 39.39 | 39.81 | 505,200 | -0.64(-1.58%) |
Sep 08, 2011 | 39.96 | 40.55 | 39.73 | 40.45 | 593,436 | +0.28(+0.70%) |
Sep 07, 2011 | 39.94 | 40.21 | 39.73 | 40.16 | 217,687 | +0.79(+2.00%) |
Sep 06, 2011 | 38.64 | 39.58 | 38.60 | 39.38 | 298,194 | -0.36(-0.90%) |
Sep 02, 2011 | 40.05 | 40.53 | 39.50 | 39.73 | 325,004 | -1.00(-2.46%) |