Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 48.43 | 50.37 | 45.65 | 50.36 | 1,016,313 | +3.82(+8.22%) |
Nov 29, 2011 | 47.25 | 47.78 | 46.40 | 46.53 | 533,450 | -0.67(-1.42%) |
Nov 28, 2011 | 46.81 | 47.29 | 46.35 | 47.20 | 424,774 | +2.22(+4.94%) |
Nov 25, 2011 | 44.59 | 45.57 | 44.24 | 44.98 | 256,561 | +0.18(+0.40%) |
Nov 23, 2011 | 45.72 | 46.07 | 44.68 | 44.80 | 556,921 | -1.51(-3.26%) |
Nov 22, 2011 | 47.53 | 47.66 | 46.16 | 46.32 | 878,702 | -1.49(-3.12%) |
Nov 21, 2011 | 47.26 | 48.63 | 46.81 | 47.81 | 652,958 | -0.47(-0.98%) |
Nov 18, 2011 | 48.53 | 48.82 | 48.07 | 48.28 | 331,291 | -0.09(-0.18%) |
Nov 17, 2011 | 49.43 | 49.82 | 47.95 | 48.37 | 551,764 | -1.21(-2.43%) |
Nov 16, 2011 | 48.38 | 50.69 | 48.16 | 49.58 | 822,226 | +0.76(+1.56%) |
Nov 15, 2011 | 48.67 | 49.42 | 47.82 | 48.82 | 706,206 | -0.27(-0.54%) |
Nov 14, 2011 | 49.48 | 50.09 | 48.24 | 49.08 | 1,063,371 | -0.81(-1.62%) |
Nov 11, 2011 | 49.04 | 50.33 | 49.02 | 49.89 | 497,679 | +1.62(+3.36%) |
Nov 10, 2011 | 48.26 | 48.91 | 47.30 | 48.27 | 698,717 | +1.01(+2.13%) |
Nov 09, 2011 | 47.39 | 48.90 | 46.83 | 47.26 | 699,890 | -1.83(-3.72%) |
Nov 08, 2011 | 48.97 | 49.70 | 47.94 | 49.09 | 553,443 | +0.26(+0.53%) |
Nov 07, 2011 | 49.11 | 49.35 | 47.55 | 48.84 | 338,192 | -0.32(-0.64%) |
Nov 04, 2011 | 48.48 | 49.75 | 47.93 | 49.15 | 798,877 | +0.38(+0.77%) |
Nov 03, 2011 | 47.68 | 49.09 | 47.06 | 48.78 | 765,415 | +1.85(+3.94%) |
Nov 02, 2011 | 47.19 | 47.33 | 46.13 | 46.93 | 443,093 | +0.76(+1.65%) |
Nov 01, 2011 | 45.44 | 47.38 | 45.04 | 46.17 | 787,322 | -1.72(-3.59%) |
Oct 31, 2011 | 47.42 | 48.93 | 46.86 | 47.89 | 1,128,847 | -1.14(-2.32%) |
Oct 28, 2011 | 49.36 | 49.59 | 48.42 | 49.02 | 525,098 | -0.39(-0.78%) |
Oct 27, 2011 | 48.55 | 50.14 | 47.98 | 49.41 | 5,101,412 | +2.84(+6.09%) |
Oct 26, 2011 | 46.82 | 46.97 | 45.14 | 46.57 | 618,323 | +0.62(+1.35%) |
Oct 25, 2011 | 46.71 | 47.39 | 44.89 | 45.95 | 871,824 | -1.10(-2.33%) |
Oct 24, 2011 | 44.69 | 47.09 | 44.65 | 47.05 | 952,890 | +2.67(+6.01%) |
Oct 21, 2011 | 43.98 | 44.69 | 43.18 | 44.38 | 989,297 | +1.23(+2.84%) |
Oct 20, 2011 | 41.64 | 43.52 | 40.51 | 43.15 | 2,350,178 | +2.84(+7.03%) |
Oct 19, 2011 | 40.51 | 41.34 | 40.14 | 40.32 | 1,430,991 | -0.56(-1.38%) |
Oct 18, 2011 | 39.73 | 41.23 | 39.35 | 40.88 | 1,113,935 | +1.38(+3.50%) |
Oct 17, 2011 | 40.05 | 40.15 | 39.07 | 39.50 | 779,218 | -0.77(-1.91%) |
Oct 14, 2011 | 40.08 | 40.97 | 39.53 | 40.27 | 561,456 | +1.28(+3.30%) |
Oct 13, 2011 | 38.84 | 39.16 | 38.04 | 38.98 | 567,631 | -0.18(-0.45%) |
Oct 12, 2011 | 38.41 | 40.04 | 38.16 | 39.16 | 689,235 | +1.17(+3.07%) |
Oct 11, 2011 | 36.74 | 38.25 | 36.74 | 37.99 | 504,459 | +0.71(+1.91%) |
Oct 10, 2011 | 36.03 | 37.30 | 36.03 | 37.28 | 431,602 | +2.11(+6.01%) |
Oct 07, 2011 | 35.69 | 36.12 | 34.84 | 35.17 | 895,001 | -0.31(-0.86%) |
Oct 06, 2011 | 35.59 | 35.86 | 35.08 | 35.48 | 808,138 | +0.60(+1.73%) |
Oct 05, 2011 | 33.23 | 35.32 | 32.91 | 34.87 | 683,081 | +1.80(+5.44%) |
Oct 04, 2011 | 31.08 | 33.10 | 30.71 | 33.07 | 1,156,430 | +1.36(+4.30%) |
Oct 03, 2011 | 32.94 | 33.28 | 31.64 | 31.71 | 950,186 | -1.44(-4.35%) |
Sep 30, 2011 | 34.47 | 34.75 | 33.11 | 33.15 | 957,886 | -1.92(-5.47%) |
Sep 29, 2011 | 36.53 | 36.89 | 33.91 | 35.07 | 1,205,404 | -0.52(-1.47%) |
Sep 28, 2011 | 38.19 | 38.34 | 35.37 | 35.59 | 816,130 | -2.67(-6.97%) |
Sep 27, 2011 | 37.62 | 39.55 | 37.15 | 38.26 | 783,867 | +1.80(+4.93%) |
Sep 26, 2011 | 36.12 | 36.55 | 34.66 | 36.46 | 868,205 | +0.94(+2.64%) |
Sep 23, 2011 | 35.48 | 36.42 | 34.66 | 35.52 | 951,999 | -0.10(-0.28%) |
Sep 22, 2011 | 37.27 | 37.60 | 35.10 | 35.62 | 771,173 | -3.30(-8.48%) |
Sep 21, 2011 | 41.15 | 41.65 | 38.91 | 38.92 | 534,604 | -2.37(-5.74%) |
Sep 20, 2011 | 42.39 | 42.64 | 41.25 | 41.30 | 504,091 | -0.85(-2.02%) |
Sep 19, 2011 | 41.52 | 42.36 | 41.20 | 42.15 | 591,439 | -0.54(-1.27%) |
Sep 16, 2011 | 42.96 | 43.24 | 41.87 | 42.69 | 650,343 | -0.50(-1.17%) |
Sep 15, 2011 | 42.41 | 43.23 | 41.45 | 43.19 | 665,781 | +1.25(+2.97%) |
Sep 14, 2011 | 40.14 | 42.72 | 39.44 | 41.95 | 716,547 | +2.23(+5.62%) |
Sep 13, 2011 | 38.81 | 39.95 | 38.64 | 39.71 | 833,360 | +1.19(+3.08%) |
Sep 12, 2011 | 37.64 | 38.64 | 37.35 | 38.53 | 493,584 | +0.20(+0.52%) |
Sep 09, 2011 | 39.25 | 39.49 | 37.80 | 38.33 | 460,257 | -1.29(-3.27%) |
Sep 08, 2011 | 41.13 | 41.51 | 39.48 | 39.63 | 914,635 | -1.96(-4.71%) |
Sep 07, 2011 | 40.60 | 41.83 | 40.44 | 41.58 | 369,143 | +1.80(+4.52%) |
Sep 06, 2011 | 38.49 | 40.18 | 38.33 | 39.78 | 411,514 | -0.48(-1.20%) |
Sep 02, 2011 | 40.86 | 41.19 | 39.66 | 40.27 | 494,325 | -1.73(-4.12%) |