Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.45 | 42.70 | 41.90 | 42.36 | 5,620,075 | +1.75(+4.30%) |
Nov 29, 2011 | 39.84 | 40.88 | 39.72 | 40.61 | 5,191,111 | +0.79(+1.97%) |
Nov 28, 2011 | 39.71 | 40.36 | 39.61 | 39.82 | 4,597,296 | +1.62(+4.23%) |
Nov 25, 2011 | 38.86 | 39.45 | 38.13 | 38.21 | 2,503,443 | -0.95(-2.44%) |
Nov 23, 2011 | 39.85 | 39.95 | 39.05 | 39.16 | 3,116,939 | -1.23(-3.05%) |
Nov 22, 2011 | 39.97 | 40.61 | 39.85 | 40.39 | 3,885,190 | +0.27(+0.67%) |
Nov 21, 2011 | 40.52 | 40.78 | 39.79 | 40.12 | 5,301,698 | -1.39(-3.34%) |
Nov 18, 2011 | 41.66 | 41.88 | 41.27 | 41.51 | 2,319,900 | +0.18(+0.45%) |
Nov 17, 2011 | 42.19 | 42.54 | 41.17 | 41.32 | 4,163,109 | -0.91(-2.15%) |
Nov 16, 2011 | 42.49 | 42.93 | 42.13 | 42.23 | 3,092,628 | -0.76(-1.77%) |
Nov 15, 2011 | 42.61 | 43.29 | 42.51 | 42.99 | 3,504,999 | -0.01(-0.02%) |
Nov 14, 2011 | 43.26 | 43.43 | 42.76 | 43.00 | 2,256,404 | -0.54(-1.24%) |
Nov 11, 2011 | 43.00 | 43.61 | 42.94 | 43.54 | 3,604,683 | +1.18(+2.78%) |
Nov 10, 2011 | 42.52 | 42.83 | 42.15 | 42.36 | 2,648,867 | +0.39(+0.94%) |
Nov 09, 2011 | 42.22 | 42.89 | 41.85 | 41.97 | 4,167,331 | -1.82(-4.17%) |
Nov 08, 2011 | 43.27 | 43.91 | 43.12 | 43.80 | 3,510,187 | +0.69(+1.61%) |
Nov 07, 2011 | 42.59 | 43.31 | 42.46 | 43.10 | 3,171,203 | +0.51(+1.19%) |
Nov 04, 2011 | 42.48 | 42.81 | 42.22 | 42.59 | 3,474,042 | -0.16(-0.38%) |
Nov 03, 2011 | 42.59 | 42.98 | 42.04 | 42.76 | 4,121,254 | +0.80(+1.91%) |
Nov 02, 2011 | 42.00 | 42.16 | 41.58 | 41.96 | 2,566,781 | +0.83(+2.02%) |
Nov 01, 2011 | 40.61 | 41.55 | 40.37 | 41.12 | 6,011,020 | -1.42(-3.35%) |
Oct 31, 2011 | 43.43 | 43.59 | 42.47 | 42.55 | 3,065,309 | -1.72(-3.89%) |
Oct 28, 2011 | 43.60 | 44.53 | 43.53 | 44.27 | 3,129,047 | +0.35(+0.79%) |
Oct 27, 2011 | 43.56 | 44.33 | 43.09 | 43.93 | 4,535,548 | +2.10(+5.02%) |
Oct 26, 2011 | 41.69 | 42.16 | 40.92 | 41.82 | 4,334,447 | +0.78(+1.89%) |
Oct 25, 2011 | 41.12 | 41.42 | 40.78 | 41.05 | 3,832,568 | -0.44(-1.06%) |
Oct 24, 2011 | 40.45 | 41.56 | 40.36 | 41.49 | 3,424,841 | +1.29(+3.20%) |
Oct 21, 2011 | 40.12 | 40.48 | 39.85 | 40.20 | 4,430,376 | +0.62(+1.58%) |
Oct 20, 2011 | 40.35 | 40.59 | 38.98 | 39.58 | 4,175,511 | -0.79(-1.95%) |
Oct 19, 2011 | 41.16 | 41.28 | 40.10 | 40.36 | 2,767,240 | -0.76(-1.85%) |
Oct 18, 2011 | 39.85 | 41.34 | 39.55 | 41.12 | 4,337,736 | +1.32(+3.31%) |
Oct 17, 2011 | 40.98 | 41.14 | 39.65 | 39.81 | 3,945,524 | -1.37(-3.33%) |
Oct 14, 2011 | 41.28 | 41.49 | 41.05 | 41.18 | 2,749,489 | +0.58(+1.42%) |
Oct 13, 2011 | 40.44 | 40.79 | 40.09 | 40.60 | 3,306,834 | -0.03(-0.08%) |
Oct 12, 2011 | 40.18 | 41.13 | 40.04 | 40.63 | 4,271,168 | +0.93(+2.35%) |
Oct 11, 2011 | 39.40 | 39.99 | 39.28 | 39.70 | 3,079,420 | -0.04(-0.10%) |
Oct 10, 2011 | 39.37 | 39.88 | 39.15 | 39.74 | 3,256,740 | +1.37(+3.57%) |
Oct 07, 2011 | 39.54 | 39.75 | 38.07 | 38.37 | 4,453,339 | -0.72(-1.83%) |
Oct 06, 2011 | 38.61 | 39.15 | 38.61 | 39.08 | 3,949,307 | +0.91(+2.38%) |
Oct 05, 2011 | 37.82 | 38.44 | 37.55 | 38.18 | 5,461,279 | +0.37(+0.98%) |
Oct 04, 2011 | 36.60 | 37.81 | 35.91 | 37.81 | 6,201,900 | +0.83(+2.25%) |
Oct 03, 2011 | 37.61 | 38.00 | 36.81 | 36.98 | 4,513,614 | -0.72(-1.92%) |
Sep 30, 2011 | 37.75 | 38.03 | 37.02 | 37.70 | 4,844,051 | -1.00(-2.59%) |
Sep 29, 2011 | 39.48 | 39.88 | 38.31 | 38.70 | 4,170,702 | +0.18(+0.48%) |
Sep 28, 2011 | 39.43 | 39.89 | 38.33 | 38.52 | 3,486,698 | -1.07(-2.70%) |
Sep 27, 2011 | 39.72 | 40.52 | 39.37 | 39.58 | 4,891,962 | +0.90(+2.33%) |
Sep 26, 2011 | 37.78 | 38.76 | 37.19 | 38.68 | 4,985,333 | +1.15(+3.08%) |
Sep 23, 2011 | 36.27 | 37.60 | 35.97 | 37.53 | 5,624,607 | +1.17(+3.22%) |
Sep 22, 2011 | 37.51 | 37.75 | 36.14 | 36.36 | 9,567,621 | -2.78(-7.10%) |
Sep 21, 2011 | 40.44 | 40.62 | 39.08 | 39.14 | 4,539,684 | -1.51(-3.71%) |
Sep 20, 2011 | 41.89 | 41.98 | 40.55 | 40.65 | 5,145,204 | -1.08(-2.58%) |
Sep 19, 2011 | 41.26 | 41.79 | 40.93 | 41.72 | 2,599,161 | -0.48(-1.13%) |
Sep 16, 2011 | 42.55 | 42.92 | 41.96 | 42.20 | 2,552,509 | -0.19(-0.45%) |
Sep 15, 2011 | 42.32 | 42.51 | 41.92 | 42.39 | 3,258,739 | +0.65(+1.57%) |
Sep 14, 2011 | 41.50 | 42.09 | 40.66 | 41.74 | 4,084,445 | +0.35(+0.86%) |
Sep 13, 2011 | 41.22 | 41.49 | 40.67 | 41.39 | 3,335,415 | +0.18(+0.43%) |
Sep 12, 2011 | 40.93 | 41.45 | 40.41 | 41.21 | 4,564,437 | -0.49(-1.18%) |
Sep 09, 2011 | 42.71 | 43.04 | 41.50 | 41.70 | 4,588,006 | -1.71(-3.94%) |
Sep 08, 2011 | 43.55 | 44.19 | 43.23 | 43.41 | 4,210,658 | -0.74(-1.67%) |
Sep 07, 2011 | 43.98 | 44.24 | 43.56 | 44.15 | 2,559,851 | +0.95(+2.21%) |
Sep 06, 2011 | 42.22 | 43.19 | 41.86 | 43.19 | 4,110,763 | -0.99(-2.25%) |
Sep 02, 2011 | 44.20 | 44.93 | 43.83 | 44.19 | 3,935,489 | -0.97(-2.15%) |