Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.54 | 40.68 | 40.19 | 40.64 | 1,217,995 | +1.23(+3.12%) |
Nov 29, 2011 | 39.87 | 40.10 | 39.16 | 39.41 | 1,450,660 | -0.47(-1.18%) |
Nov 28, 2011 | 39.80 | 40.09 | 39.47 | 39.89 | 1,366,100 | +1.22(+3.16%) |
Nov 25, 2011 | 38.67 | 39.02 | 38.57 | 38.67 | 294,191 | -0.07(-0.17%) |
Nov 23, 2011 | 38.82 | 39.13 | 38.54 | 38.73 | 1,246,843 | -0.50(-1.28%) |
Nov 22, 2011 | 39.38 | 39.90 | 39.15 | 39.23 | 1,044,200 | -0.21(-0.53%) |
Nov 21, 2011 | 39.42 | 39.80 | 39.14 | 39.44 | 2,000,021 | +0.10(+0.25%) |
Nov 18, 2011 | 39.45 | 39.59 | 38.99 | 39.35 | 1,470,357 | +0.09(+0.23%) |
Nov 17, 2011 | 39.79 | 39.89 | 39.08 | 39.26 | 2,657,224 | -0.67(-1.69%) |
Nov 16, 2011 | 39.86 | 40.48 | 39.85 | 39.93 | 1,260,719 | -0.35(-0.87%) |
Nov 15, 2011 | 40.38 | 40.69 | 40.13 | 40.28 | 1,177,066 | -0.29(-0.72%) |
Nov 14, 2011 | 40.67 | 40.99 | 40.36 | 40.58 | 1,009,237 | -0.21(-0.51%) |
Nov 11, 2011 | 40.59 | 41.11 | 40.52 | 40.78 | 1,540,518 | +0.61(+1.51%) |
Nov 10, 2011 | 40.64 | 40.89 | 39.92 | 40.18 | 2,383,165 | -0.13(-0.33%) |
Nov 09, 2011 | 39.95 | 40.81 | 39.89 | 40.31 | 3,095,878 | -0.91(-2.20%) |
Nov 08, 2011 | 43.07 | 44.22 | 40.83 | 41.22 | 6,759,309 | -4.70(-10.24%) |
Nov 07, 2011 | 45.58 | 46.05 | 45.26 | 45.92 | 1,969,191 | +0.18(+0.39%) |
Nov 04, 2011 | 45.90 | 46.12 | 45.23 | 45.74 | 1,010,109 | -0.40(-0.88%) |
Nov 03, 2011 | 45.56 | 46.32 | 45.17 | 46.15 | 1,126,669 | +1.14(+2.53%) |
Nov 02, 2011 | 44.95 | 45.40 | 44.33 | 45.01 | 563,116 | +0.79(+1.78%) |
Nov 01, 2011 | 43.91 | 44.96 | 43.73 | 44.22 | 1,303,829 | -1.14(-2.51%) |
Oct 31, 2011 | 46.53 | 46.73 | 45.36 | 45.36 | 1,445,984 | -1.78(-3.77%) |
Oct 28, 2011 | 47.24 | 47.56 | 46.81 | 47.14 | 795,023 | -0.06(-0.13%) |
Oct 27, 2011 | 46.75 | 47.77 | 46.43 | 47.20 | 1,170,789 | +1.84(+4.06%) |
Oct 26, 2011 | 45.00 | 45.71 | 44.39 | 45.35 | 1,404,260 | +0.88(+1.97%) |
Oct 25, 2011 | 45.27 | 45.72 | 44.44 | 44.48 | 1,470,635 | -1.11(-2.43%) |
Oct 24, 2011 | 45.56 | 45.59 | 44.78 | 45.59 | 1,461,722 | -0.28(-0.62%) |
Oct 21, 2011 | 44.91 | 45.87 | 44.78 | 45.87 | 1,124,453 | +1.18(+2.65%) |
Oct 20, 2011 | 44.78 | 44.96 | 44.06 | 44.69 | 916,048 | -0.06(-0.13%) |
Oct 19, 2011 | 45.28 | 45.63 | 44.53 | 44.75 | 727,759 | -0.61(-1.35%) |
Oct 18, 2011 | 44.95 | 45.86 | 44.12 | 45.36 | 991,769 | +0.49(+1.10%) |
Oct 17, 2011 | 45.71 | 45.88 | 44.70 | 44.87 | 561,732 | -1.01(-2.20%) |
Oct 14, 2011 | 45.25 | 46.07 | 44.98 | 45.88 | 777,698 | +1.30(+2.92%) |
Oct 13, 2011 | 44.99 | 45.08 | 44.28 | 44.58 | 1,099,261 | -0.77(-1.70%) |
Oct 12, 2011 | 45.20 | 45.71 | 44.79 | 45.35 | 774,666 | +0.41(+0.92%) |
Oct 11, 2011 | 44.60 | 45.15 | 44.58 | 44.93 | 553,867 | -0.19(-0.43%) |
Oct 10, 2011 | 44.52 | 45.13 | 44.47 | 45.13 | 784,688 | +1.33(+3.03%) |
Oct 07, 2011 | 44.49 | 44.49 | 43.45 | 43.80 | 909,047 | -0.31(-0.71%) |
Oct 06, 2011 | 43.98 | 44.21 | 43.17 | 44.12 | 593,848 | +0.46(+1.06%) |
Oct 05, 2011 | 43.20 | 43.91 | 42.88 | 43.65 | 1,008,037 | +0.49(+1.13%) |
Oct 04, 2011 | 41.16 | 43.19 | 41.04 | 43.17 | 1,718,644 | +1.39(+3.34%) |
Oct 03, 2011 | 41.83 | 42.70 | 41.62 | 41.77 | 1,621,335 | -0.34(-0.80%) |
Sep 30, 2011 | 42.49 | 43.00 | 42.10 | 42.11 | 1,048,932 | -1.03(-2.40%) |
Sep 29, 2011 | 43.20 | 43.55 | 42.34 | 43.14 | 1,301,678 | +0.57(+1.34%) |
Sep 28, 2011 | 44.30 | 44.37 | 42.58 | 42.58 | 1,107,562 | -1.66(-3.74%) |
Sep 27, 2011 | 43.96 | 45.13 | 43.65 | 44.23 | 1,273,184 | +1.38(+3.22%) |
Sep 26, 2011 | 42.62 | 42.87 | 41.90 | 42.85 | 1,374,004 | +0.69(+1.63%) |
Sep 23, 2011 | 41.95 | 42.35 | 41.63 | 42.16 | 1,650,438 | +0.06(+0.14%) |
Sep 22, 2011 | 42.17 | 42.46 | 41.59 | 42.10 | 2,066,123 | -1.43(-3.29%) |
Sep 21, 2011 | 44.77 | 44.81 | 43.47 | 43.53 | 1,241,699 | -1.06(-2.38%) |
Sep 20, 2011 | 44.89 | 45.37 | 44.43 | 44.60 | 820,081 | -0.13(-0.28%) |
Sep 19, 2011 | 44.22 | 44.92 | 43.56 | 44.72 | 1,174,785 | -0.13(-0.28%) |
Sep 16, 2011 | 44.05 | 45.05 | 43.88 | 44.85 | 1,737,519 | +1.03(+2.35%) |
Sep 15, 2011 | 43.18 | 43.94 | 42.97 | 43.82 | 918,820 | +0.94(+2.19%) |
Sep 14, 2011 | 42.26 | 43.35 | 41.73 | 42.88 | 906,404 | +0.75(+1.79%) |
Sep 13, 2011 | 41.66 | 42.25 | 41.48 | 42.13 | 619,908 | +0.48(+1.16%) |
Sep 12, 2011 | 41.12 | 41.74 | 40.78 | 41.65 | 828,294 | -0.13(-0.30%) |
Sep 09, 2011 | 42.13 | 42.52 | 41.58 | 41.77 | 2,335,188 | -0.92(-2.16%) |
Sep 08, 2011 | 42.55 | 43.06 | 42.45 | 42.70 | 1,275,413 | +0.02(+0.05%) |
Sep 07, 2011 | 42.44 | 42.70 | 42.14 | 42.68 | 1,073,155 | +0.92(+2.19%) |
Sep 06, 2011 | 40.40 | 41.97 | 40.09 | 41.76 | 1,277,502 | -0.04(-0.09%) |
Sep 02, 2011 | 41.83 | 42.20 | 41.66 | 41.80 | 1,367,417 | -0.98(-2.30%) |