Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.36 | 41.44 | 40.28 | 40.92 | 182,506 | +1.32(+3.34%) |
Nov 29, 2011 | 39.20 | 39.86 | 38.55 | 39.60 | 37,623 | +0.32(+0.81%) |
Nov 28, 2011 | 38.56 | 39.40 | 38.23 | 39.28 | 81,352 | +1.51(+4.00%) |
Nov 25, 2011 | 38.03 | 38.03 | 37.52 | 37.77 | 39,897 | -0.43(-1.12%) |
Nov 23, 2011 | 38.32 | 38.36 | 37.75 | 38.20 | 39,783 | -0.46(-1.20%) |
Nov 22, 2011 | 38.33 | 38.80 | 37.75 | 38.66 | 60,600 | +0.40(+1.04%) |
Nov 21, 2011 | 38.21 | 38.49 | 37.66 | 38.27 | 34,660 | -0.91(-2.33%) |
Nov 18, 2011 | 38.15 | 39.36 | 37.69 | 39.18 | 61,806 | +1.16(+3.06%) |
Nov 17, 2011 | 38.42 | 38.48 | 37.89 | 38.02 | 58,802 | -0.62(-1.62%) |
Nov 16, 2011 | 38.45 | 39.24 | 38.34 | 38.64 | 35,115 | -0.60(-1.54%) |
Nov 15, 2011 | 39.44 | 39.53 | 39.00 | 39.25 | 174,352 | -0.72(-1.80%) |
Nov 14, 2011 | 39.53 | 40.03 | 39.47 | 39.96 | 88,051 | +0.15(+0.36%) |
Nov 11, 2011 | 39.05 | 40.04 | 38.83 | 39.82 | 160,594 | +1.44(+3.75%) |
Nov 10, 2011 | 40.09 | 40.09 | 38.18 | 38.38 | 329,198 | -1.12(-2.83%) |
Nov 09, 2011 | 40.13 | 40.51 | 39.18 | 39.50 | 88,513 | -1.18(-2.89%) |
Nov 08, 2011 | 41.39 | 41.41 | 39.28 | 40.68 | 72,636 | -0.61(-1.48%) |
Nov 07, 2011 | 40.52 | 41.44 | 40.52 | 41.28 | 51,923 | +0.38(+0.94%) |
Nov 04, 2011 | 40.94 | 41.69 | 40.73 | 40.90 | 46,355 | -0.58(-1.40%) |
Nov 03, 2011 | 39.70 | 41.68 | 38.86 | 41.48 | 95,744 | +2.21(+5.62%) |
Nov 02, 2011 | 40.48 | 40.48 | 38.65 | 39.27 | 79,977 | -1.02(-2.54%) |
Nov 01, 2011 | 41.10 | 41.42 | 39.91 | 40.30 | 93,657 | -1.52(-3.63%) |
Oct 31, 2011 | 40.72 | 41.92 | 40.61 | 41.81 | 45,986 | +0.41(+1.00%) |
Oct 28, 2011 | 42.12 | 42.21 | 40.76 | 41.40 | 48,511 | -0.53(-1.26%) |
Oct 27, 2011 | 41.47 | 42.29 | 41.21 | 41.93 | 178,300 | +1.77(+4.41%) |
Oct 26, 2011 | 41.67 | 41.71 | 40.08 | 40.16 | 92,412 | -0.76(-1.86%) |
Oct 25, 2011 | 42.27 | 42.88 | 40.92 | 40.92 | 49,278 | -1.38(-3.26%) |
Oct 24, 2011 | 40.92 | 42.46 | 40.36 | 42.30 | 42,246 | +1.37(+3.35%) |
Oct 21, 2011 | 40.36 | 41.15 | 40.29 | 40.93 | 40,454 | +1.05(+2.64%) |
Oct 20, 2011 | 40.58 | 40.66 | 39.07 | 39.88 | 49,295 | -0.52(-1.29%) |
Oct 19, 2011 | 40.25 | 40.89 | 40.18 | 40.40 | 41,687 | +0.01(+0.04%) |
Oct 18, 2011 | 40.49 | 41.31 | 40.26 | 40.38 | 81,980 | +0.02(+0.05%) |
Oct 17, 2011 | 40.63 | 40.66 | 40.08 | 40.36 | 31,995 | -0.41(-1.01%) |
Oct 14, 2011 | 41.27 | 41.27 | 40.68 | 40.78 | 21,793 | +0.12(+0.29%) |
Oct 13, 2011 | 39.83 | 40.76 | 39.83 | 40.66 | 45,578 | +0.07(+0.16%) |
Oct 12, 2011 | 40.47 | 40.98 | 40.16 | 40.60 | 38,523 | +0.46(+1.14%) |
Oct 11, 2011 | 39.40 | 40.62 | 39.40 | 40.14 | 33,354 | +0.01(+0.02%) |
Oct 10, 2011 | 39.22 | 40.20 | 38.90 | 40.13 | 59,268 | +1.21(+3.11%) |
Oct 07, 2011 | 40.45 | 40.58 | 38.80 | 38.92 | 49,963 | -1.21(-3.02%) |
Oct 06, 2011 | 39.40 | 40.35 | 38.81 | 40.13 | 131,092 | +0.96(+2.45%) |
Oct 05, 2011 | 37.93 | 39.28 | 37.47 | 39.17 | 129,225 | +1.23(+3.23%) |
Oct 04, 2011 | 35.30 | 37.98 | 34.69 | 37.95 | 126,999 | +2.42(+6.80%) |
Oct 03, 2011 | 35.43 | 36.18 | 35.24 | 35.53 | 77,633 | -0.57(-1.57%) |
Sep 30, 2011 | 37.03 | 37.06 | 35.68 | 36.09 | 144,273 | -1.61(-4.27%) |
Sep 29, 2011 | 38.64 | 38.82 | 37.20 | 37.71 | 151,834 | -0.12(-0.33%) |
Sep 28, 2011 | 37.07 | 37.86 | 36.99 | 37.83 | 168,589 | +0.87(+2.36%) |
Sep 27, 2011 | 37.36 | 37.84 | 36.78 | 36.96 | 78,589 | +0.40(+1.09%) |
Sep 26, 2011 | 36.34 | 36.63 | 35.45 | 36.56 | 83,206 | +0.58(+1.61%) |
Sep 23, 2011 | 35.50 | 36.23 | 34.98 | 35.98 | 89,551 | +0.52(+1.45%) |
Sep 22, 2011 | 36.30 | 37.03 | 35.03 | 35.46 | 121,392 | -1.55(-4.18%) |
Sep 21, 2011 | 38.67 | 38.67 | 36.88 | 37.01 | 121,206 | -1.99(-5.10%) |
Sep 20, 2011 | 39.06 | 39.46 | 38.61 | 39.00 | 59,419 | +0.24(+0.62%) |
Sep 19, 2011 | 38.48 | 38.95 | 38.33 | 38.76 | 71,810 | -0.56(-1.42%) |
Sep 16, 2011 | 40.07 | 40.65 | 39.27 | 39.32 | 46,596 | -0.63(-1.58%) |
Sep 15, 2011 | 40.09 | 40.28 | 39.16 | 39.95 | 72,802 | +0.08(+0.20%) |
Sep 14, 2011 | 39.32 | 40.10 | 38.77 | 39.87 | 76,609 | +0.73(+1.87%) |
Sep 13, 2011 | 39.10 | 39.36 | 38.72 | 39.14 | 45,294 | +0.08(+0.20%) |
Sep 12, 2011 | 38.79 | 39.41 | 37.86 | 39.06 | 117,127 | -0.07(-0.19%) |
Sep 09, 2011 | 39.64 | 40.24 | 38.93 | 39.13 | 44,067 | -1.31(-3.25%) |
Sep 08, 2011 | 41.03 | 41.36 | 40.35 | 40.44 | 87,071 | -0.87(-2.11%) |
Sep 07, 2011 | 40.65 | 41.42 | 40.50 | 41.31 | 39,404 | +1.42(+3.57%) |
Sep 06, 2011 | 39.24 | 40.01 | 38.83 | 39.89 | 120,124 | -0.67(-1.65%) |
Sep 02, 2011 | 41.13 | 41.47 | 40.04 | 40.56 | 103,901 | -1.22(-2.92%) |