Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,296 | +1.21(+2.67%) |
Nov 29, 2011 | 45.24 | 45.57 | 44.96 | 45.29 | 1,180,332 | +0.17(+0.38%) |
Nov 28, 2011 | 45.24 | 45.24 | 44.81 | 45.12 | 1,241,977 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.67 | 678,542 | -0.41(-0.93%) |
Nov 23, 2011 | 44.39 | 44.67 | 43.98 | 44.08 | 1,982,032 | -1.02(-2.27%) |
Nov 22, 2011 | 44.73 | 45.28 | 44.51 | 45.10 | 2,024,689 | +0.67(+1.52%) |
Nov 21, 2011 | 44.22 | 44.56 | 43.81 | 44.43 | 1,004,298 | -0.32(-0.71%) |
Nov 18, 2011 | 44.89 | 45.04 | 44.48 | 44.74 | 1,597,027 | +0.47(+1.05%) |
Nov 17, 2011 | 44.62 | 44.71 | 43.93 | 44.28 | 1,662,946 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.94 | 44.33 | 44.39 | 1,450,955 | -0.16(-0.35%) |
Nov 15, 2011 | 44.48 | 44.79 | 44.18 | 44.55 | 1,220,318 | -0.12(-0.28%) |
Nov 14, 2011 | 44.76 | 45.10 | 44.42 | 44.67 | 1,835,885 | -1.28(-2.78%) |
Nov 11, 2011 | 45.50 | 46.09 | 45.47 | 45.95 | 2,301,144 | +1.42(+3.18%) |
Nov 10, 2011 | 44.31 | 44.63 | 43.89 | 44.53 | 2,505,308 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.81 | 43.05 | 43.57 | 2,196,670 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.33 | 43.55 | 44.18 | 2,230,537 | +1.39(+3.24%) |
Nov 07, 2011 | 42.49 | 43.00 | 42.29 | 42.79 | 1,631,482 | +0.53(+1.27%) |
Nov 04, 2011 | 42.62 | 42.81 | 42.02 | 42.26 | 812,863 | -0.75(-1.75%) |
Nov 03, 2011 | 42.53 | 43.07 | 42.08 | 43.01 | 1,258,368 | +1.09(+2.61%) |
Nov 02, 2011 | 42.31 | 42.40 | 41.72 | 41.91 | 1,484,403 | -0.46(-1.08%) |
Nov 01, 2011 | 42.18 | 42.88 | 41.88 | 42.37 | 1,616,685 | -0.62(-1.44%) |
Oct 31, 2011 | 43.89 | 43.90 | 42.94 | 42.99 | 1,656,298 | -0.99(-2.26%) |
Oct 28, 2011 | 44.17 | 44.20 | 43.60 | 43.98 | 1,791,756 | -0.12(-0.26%) |
Oct 27, 2011 | 44.42 | 44.48 | 43.57 | 44.10 | 2,873,310 | +1.26(+2.95%) |
Oct 26, 2011 | 42.93 | 42.95 | 41.93 | 42.84 | 1,752,992 | +0.31(+0.73%) |
Oct 25, 2011 | 42.89 | 42.96 | 42.43 | 42.53 | 1,231,676 | -0.88(-2.02%) |
Oct 24, 2011 | 42.84 | 43.57 | 42.83 | 43.40 | 1,102,475 | +0.17(+0.39%) |
Oct 21, 2011 | 43.08 | 43.25 | 42.80 | 43.23 | 1,437,764 | +0.96(+2.27%) |
Oct 20, 2011 | 42.39 | 42.48 | 41.87 | 42.27 | 2,354,891 | +0.17(+0.40%) |
Oct 19, 2011 | 42.45 | 42.66 | 42.03 | 42.10 | 1,191,485 | -0.56(-1.31%) |
Oct 18, 2011 | 41.87 | 43.01 | 41.51 | 42.66 | 1,806,894 | +0.73(+1.74%) |
Oct 17, 2011 | 42.57 | 42.60 | 41.88 | 41.93 | 2,975,904 | -0.98(-2.29%) |
Oct 14, 2011 | 43.02 | 43.23 | 42.75 | 42.91 | 1,711,744 | +0.68(+1.61%) |
Oct 13, 2011 | 41.95 | 42.29 | 41.69 | 42.23 | 1,130,165 | +0.33(+0.78%) |
Oct 12, 2011 | 42.08 | 42.19 | 41.82 | 41.91 | 1,800,356 | +0.35(+0.84%) |
Oct 11, 2011 | 41.19 | 41.61 | 41.11 | 41.56 | 1,357,953 | -0.09(-0.20%) |
Oct 10, 2011 | 41.40 | 41.66 | 41.34 | 41.64 | 1,206,249 | +1.53(+3.81%) |
Oct 07, 2011 | 39.95 | 40.77 | 39.92 | 40.12 | 3,162,787 | -1.18(-2.85%) |
Oct 06, 2011 | 41.00 | 41.32 | 40.80 | 41.29 | 2,529,413 | +0.24(+0.59%) |
Oct 05, 2011 | 41.12 | 41.22 | 40.62 | 41.05 | 2,490,749 | -0.40(-0.97%) |
Oct 04, 2011 | 40.76 | 41.48 | 40.46 | 41.46 | 2,915,432 | +0.72(+1.77%) |
Oct 03, 2011 | 41.31 | 41.64 | 40.74 | 40.74 | 2,684,727 | -0.33(-0.79%) |
Sep 30, 2011 | 41.12 | 41.66 | 41.01 | 41.06 | 2,374,050 | -0.71(-1.71%) |
Sep 29, 2011 | 42.09 | 42.15 | 41.21 | 41.78 | 1,508,422 | +0.33(+0.79%) |
Sep 28, 2011 | 42.48 | 42.63 | 41.40 | 41.45 | 1,689,741 | -0.42(-1.00%) |
Sep 27, 2011 | 41.56 | 42.34 | 41.30 | 41.87 | 2,278,679 | +1.09(+2.68%) |
Sep 26, 2011 | 40.09 | 40.82 | 39.74 | 40.78 | 2,396,180 | +1.12(+2.81%) |
Sep 23, 2011 | 38.88 | 39.91 | 38.88 | 39.66 | 1,461,530 | +0.91(+2.34%) |
Sep 22, 2011 | 38.15 | 38.99 | 38.04 | 38.75 | 2,147,465 | -1.12(-2.82%) |
Sep 21, 2011 | 40.84 | 40.86 | 39.87 | 39.88 | 1,395,716 | -0.87(-2.13%) |
Sep 20, 2011 | 40.52 | 41.24 | 40.42 | 40.74 | 1,598,785 | +0.71(+1.78%) |
Sep 19, 2011 | 39.62 | 40.19 | 39.58 | 40.03 | 1,857,554 | -0.70(-1.71%) |
Sep 16, 2011 | 40.52 | 40.77 | 40.09 | 40.73 | 2,827,099 | +0.81(+2.04%) |
Sep 15, 2011 | 39.66 | 40.11 | 39.36 | 39.91 | 2,292,108 | +0.77(+1.96%) |
Sep 14, 2011 | 38.73 | 39.50 | 38.13 | 39.15 | 1,958,131 | +0.26(+0.68%) |
Sep 13, 2011 | 38.36 | 39.03 | 38.31 | 38.88 | 4,142,401 | -0.04(-0.10%) |
Sep 12, 2011 | 38.27 | 38.95 | 38.20 | 38.92 | 3,821,282 | -0.64(-1.61%) |
Sep 09, 2011 | 39.85 | 40.12 | 39.31 | 39.56 | 2,413,682 | -1.30(-3.19%) |
Sep 08, 2011 | 41.12 | 41.43 | 40.82 | 40.86 | 2,216,176 | -0.50(-1.22%) |
Sep 07, 2011 | 40.88 | 41.36 | 40.75 | 41.36 | 1,882,273 | +0.37(+0.91%) |
Sep 06, 2011 | 40.03 | 41.08 | 40.02 | 40.99 | 3,574,827 | -1.15(-2.72%) |
Sep 02, 2011 | 41.97 | 42.44 | 41.82 | 42.14 | 1,026,026 | -0.30(-0.71%) |