Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.39 | 41.42 | 40.39 | 41.41 | 648,910 | +2.66(+6.86%) |
Nov 29, 2011 | 38.42 | 39.16 | 38.38 | 38.75 | 299,358 | +0.27(+0.71%) |
Nov 28, 2011 | 38.21 | 38.87 | 37.87 | 38.48 | 461,112 | +1.34(+3.60%) |
Nov 25, 2011 | 36.77 | 37.72 | 36.77 | 37.14 | 193,653 | +0.11(+0.31%) |
Nov 23, 2011 | 37.58 | 37.59 | 36.87 | 37.03 | 305,175 | -0.89(-2.34%) |
Nov 22, 2011 | 37.72 | 38.32 | 37.43 | 37.92 | 248,684 | +0.18(+0.47%) |
Nov 21, 2011 | 37.79 | 38.02 | 37.25 | 37.74 | 269,411 | -0.81(-2.10%) |
Nov 18, 2011 | 38.81 | 38.83 | 38.20 | 38.55 | 166,655 | +0.01(+0.02%) |
Nov 17, 2011 | 39.46 | 39.64 | 38.31 | 38.54 | 352,363 | -0.92(-2.32%) |
Nov 16, 2011 | 39.42 | 40.51 | 39.31 | 39.46 | 201,197 | -0.51(-1.28%) |
Nov 15, 2011 | 39.03 | 40.22 | 38.64 | 39.97 | 186,563 | +0.74(+1.88%) |
Nov 14, 2011 | 39.91 | 40.19 | 38.70 | 39.23 | 263,707 | -0.81(-2.02%) |
Nov 11, 2011 | 39.72 | 40.37 | 39.34 | 40.04 | 205,812 | +0.94(+2.41%) |
Nov 10, 2011 | 39.37 | 39.63 | 38.64 | 39.10 | 259,039 | +0.38(+0.98%) |
Nov 09, 2011 | 39.94 | 40.53 | 38.36 | 38.72 | 397,249 | -2.45(-5.94%) |
Nov 08, 2011 | 40.95 | 41.48 | 40.25 | 41.17 | 270,678 | +0.66(+1.63%) |
Nov 07, 2011 | 41.65 | 42.14 | 39.91 | 40.51 | 431,555 | -1.46(-3.48%) |
Nov 04, 2011 | 41.37 | 42.07 | 40.64 | 41.97 | 169,907 | +0.09(+0.21%) |
Nov 03, 2011 | 41.28 | 42.05 | 40.27 | 41.88 | 387,271 | +1.19(+2.92%) |
Nov 02, 2011 | 40.44 | 41.12 | 39.80 | 40.69 | 258,290 | +0.92(+2.30%) |
Nov 01, 2011 | 39.36 | 40.64 | 38.99 | 39.78 | 397,270 | -1.03(-2.52%) |
Oct 31, 2011 | 41.04 | 42.04 | 40.49 | 40.81 | 398,979 | -1.06(-2.52%) |
Oct 28, 2011 | 42.07 | 42.43 | 41.39 | 41.86 | 322,226 | -0.37(-0.88%) |
Oct 27, 2011 | 41.17 | 42.86 | 41.17 | 42.23 | 404,928 | +2.46(+6.17%) |
Oct 26, 2011 | 39.93 | 40.14 | 38.34 | 39.78 | 564,879 | +0.63(+1.62%) |
Oct 25, 2011 | 40.25 | 40.65 | 39.01 | 39.14 | 294,321 | -1.54(-3.79%) |
Oct 24, 2011 | 39.31 | 40.78 | 38.90 | 40.68 | 185,893 | +1.58(+4.03%) |
Oct 21, 2011 | 38.85 | 39.16 | 38.20 | 39.11 | 378,735 | +1.05(+2.75%) |
Oct 20, 2011 | 38.46 | 39.12 | 37.12 | 38.06 | 321,452 | -0.35(-0.92%) |
Oct 19, 2011 | 39.64 | 39.73 | 38.22 | 38.41 | 452,515 | -1.34(-3.37%) |
Oct 18, 2011 | 38.63 | 40.37 | 38.03 | 39.75 | 310,542 | +1.36(+3.55%) |
Oct 17, 2011 | 39.47 | 39.70 | 38.13 | 38.39 | 293,547 | -1.36(-3.41%) |
Oct 14, 2011 | 38.93 | 39.92 | 38.48 | 39.74 | 392,653 | +1.43(+3.72%) |
Oct 13, 2011 | 38.87 | 39.65 | 37.83 | 38.31 | 442,869 | -1.02(-2.60%) |
Oct 12, 2011 | 38.24 | 39.90 | 37.96 | 39.34 | 440,946 | +1.47(+3.88%) |
Oct 11, 2011 | 37.10 | 38.09 | 37.03 | 37.87 | 202,012 | +0.41(+1.10%) |
Oct 10, 2011 | 36.64 | 37.48 | 36.55 | 37.45 | 360,321 | +1.68(+4.70%) |
Oct 07, 2011 | 36.30 | 36.79 | 35.46 | 35.77 | 367,306 | -0.40(-1.12%) |
Oct 06, 2011 | 35.66 | 36.20 | 34.94 | 36.18 | 1,359,512 | +0.62(+1.76%) |
Oct 05, 2011 | 35.46 | 36.07 | 35.09 | 35.55 | 741,773 | -0.01(-0.02%) |
Oct 04, 2011 | 32.22 | 35.63 | 32.22 | 35.56 | 658,198 | +2.82(+8.60%) |
Oct 03, 2011 | 34.70 | 35.11 | 32.69 | 32.74 | 579,899 | -2.23(-6.37%) |
Sep 30, 2011 | 35.50 | 35.94 | 34.91 | 34.97 | 506,873 | -1.29(-3.57%) |
Sep 29, 2011 | 36.05 | 36.43 | 35.17 | 36.26 | 595,890 | +1.05(+2.97%) |
Sep 28, 2011 | 37.17 | 37.45 | 35.12 | 35.22 | 361,206 | -1.82(-4.92%) |
Sep 27, 2011 | 36.94 | 38.24 | 36.73 | 37.04 | 322,600 | +1.02(+2.83%) |
Sep 26, 2011 | 34.75 | 36.07 | 33.76 | 36.02 | 537,375 | +1.61(+4.68%) |
Sep 23, 2011 | 34.52 | 35.42 | 34.21 | 34.41 | 585,627 | -0.36(-1.04%) |
Sep 22, 2011 | 35.49 | 35.63 | 34.24 | 34.77 | 688,233 | -2.15(-5.82%) |
Sep 21, 2011 | 37.85 | 38.14 | 36.85 | 36.92 | 758,855 | -1.06(-2.80%) |
Sep 20, 2011 | 38.97 | 39.11 | 37.95 | 37.98 | 791,424 | -0.85(-2.20%) |
Sep 19, 2011 | 38.39 | 39.29 | 38.02 | 38.83 | 517,209 | -0.43(-1.10%) |
Sep 16, 2011 | 39.38 | 39.71 | 38.73 | 39.27 | 1,768,112 | +0.04(+0.11%) |
Sep 15, 2011 | 38.96 | 39.49 | 38.60 | 39.22 | 486,332 | +0.72(+1.87%) |
Sep 14, 2011 | 37.78 | 39.15 | 36.86 | 38.50 | 656,168 | +1.10(+2.94%) |
Sep 13, 2011 | 35.89 | 37.58 | 35.78 | 37.40 | 828,383 | +1.84(+5.17%) |
Sep 12, 2011 | 35.01 | 35.97 | 34.44 | 35.56 | 701,466 | -0.09(-0.25%) |
Sep 09, 2011 | 36.22 | 37.28 | 35.28 | 35.65 | 1,369,642 | -0.99(-2.71%) |
Sep 08, 2011 | 37.00 | 37.73 | 36.54 | 36.64 | 1,073,088 | -0.86(-2.30%) |
Sep 07, 2011 | 36.54 | 37.80 | 36.33 | 37.51 | 810,633 | +1.77(+4.95%) |
Sep 06, 2011 | 34.99 | 36.10 | 34.65 | 35.74 | 1,060,477 | -0.74(-2.03%) |
Sep 02, 2011 | 36.99 | 37.74 | 36.28 | 36.48 | 707,199 | -1.44(-3.81%) |