Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.07 | 40.07 | 38.84 | 39.31 | 780,857 | +1.18(+3.10%) |
Nov 29, 2011 | 37.12 | 38.31 | 37.12 | 38.13 | 794,071 | +1.15(+3.12%) |
Nov 28, 2011 | 37.61 | 37.89 | 36.65 | 36.97 | 633,143 | +0.58(+1.58%) |
Nov 25, 2011 | 36.40 | 36.74 | 36.24 | 36.40 | 210,067 | -0.05(-0.15%) |
Nov 23, 2011 | 37.64 | 37.65 | 36.24 | 36.45 | 701,884 | -1.48(-3.90%) |
Nov 22, 2011 | 38.21 | 38.68 | 37.67 | 37.93 | 954,514 | -0.47(-1.22%) |
Nov 21, 2011 | 39.16 | 39.45 | 37.69 | 38.40 | 781,772 | -1.48(-3.71%) |
Nov 18, 2011 | 40.09 | 40.11 | 39.50 | 39.88 | 329,623 | +0.05(+0.14%) |
Nov 17, 2011 | 40.02 | 40.55 | 39.62 | 39.82 | 625,451 | -0.31(-0.78%) |
Nov 16, 2011 | 40.27 | 40.91 | 39.93 | 40.13 | 617,055 | -0.45(-1.12%) |
Nov 15, 2011 | 40.30 | 40.83 | 39.98 | 40.59 | 405,879 | +0.39(+0.96%) |
Nov 14, 2011 | 39.95 | 40.31 | 39.49 | 40.20 | 649,634 | +0.05(+0.14%) |
Nov 11, 2011 | 40.16 | 40.50 | 40.00 | 40.15 | 499,500 | +0.49(+1.23%) |
Nov 10, 2011 | 40.25 | 40.43 | 39.22 | 39.66 | 919,313 | +0.05(+0.12%) |
Nov 09, 2011 | 39.97 | 40.39 | 39.44 | 39.61 | 718,891 | -1.52(-3.69%) |
Nov 08, 2011 | 41.36 | 41.36 | 40.60 | 41.13 | 1,025,494 | -0.09(-0.21%) |
Nov 07, 2011 | 41.65 | 41.85 | 40.40 | 41.22 | 758,440 | -0.24(-0.57%) |
Nov 04, 2011 | 42.90 | 42.90 | 40.89 | 41.46 | 1,087,381 | -1.67(-3.87%) |
Nov 03, 2011 | 42.03 | 43.54 | 41.66 | 43.13 | 666,799 | +1.61(+3.89%) |
Nov 02, 2011 | 41.98 | 42.31 | 41.20 | 41.51 | 782,023 | +0.30(+0.72%) |
Nov 01, 2011 | 40.08 | 42.22 | 39.42 | 41.21 | 2,387,231 | -0.36(-0.86%) |
Oct 31, 2011 | 41.67 | 42.36 | 41.24 | 41.57 | 643,734 | -0.96(-2.26%) |
Oct 28, 2011 | 42.59 | 43.03 | 42.41 | 42.54 | 563,587 | -0.59(-1.37%) |
Oct 27, 2011 | 41.38 | 43.49 | 41.24 | 43.13 | 1,725,339 | +3.05(+7.60%) |
Oct 26, 2011 | 39.98 | 40.36 | 39.26 | 40.08 | 798,025 | +0.60(+1.51%) |
Oct 25, 2011 | 40.15 | 40.32 | 39.30 | 39.48 | 898,682 | -0.93(-2.30%) |
Oct 24, 2011 | 39.52 | 40.72 | 39.40 | 40.41 | 1,170,372 | +0.94(+2.37%) |
Oct 21, 2011 | 38.79 | 39.52 | 38.79 | 39.48 | 838,071 | +1.17(+3.06%) |
Oct 20, 2011 | 38.19 | 38.58 | 37.31 | 38.30 | 568,504 | +0.02(+0.05%) |
Oct 19, 2011 | 38.41 | 39.04 | 38.13 | 38.28 | 1,006,786 | -0.32(-0.83%) |
Oct 18, 2011 | 37.74 | 38.97 | 37.08 | 38.60 | 1,119,501 | +0.91(+2.41%) |
Oct 17, 2011 | 37.30 | 38.11 | 37.20 | 37.69 | 1,082,025 | +0.28(+0.76%) |
Oct 14, 2011 | 37.63 | 37.71 | 36.70 | 37.41 | 767,167 | +0.39(+1.04%) |
Oct 13, 2011 | 35.61 | 37.22 | 35.39 | 37.02 | 1,095,926 | +1.02(+2.85%) |
Oct 12, 2011 | 36.36 | 36.82 | 35.94 | 36.00 | 731,073 | +0.05(+0.15%) |
Oct 11, 2011 | 36.02 | 36.63 | 35.66 | 35.94 | 754,470 | -0.47(-1.29%) |
Oct 10, 2011 | 36.13 | 36.97 | 35.90 | 36.41 | 999,490 | +1.19(+3.39%) |
Oct 07, 2011 | 35.71 | 36.26 | 35.02 | 35.22 | 1,413,285 | +0.43(+1.23%) |
Oct 06, 2011 | 34.74 | 34.96 | 34.45 | 34.79 | 717,283 | +1.15(+3.41%) |
Oct 05, 2011 | 32.66 | 33.82 | 31.83 | 33.64 | 904,911 | +1.18(+3.64%) |
Oct 04, 2011 | 31.02 | 32.57 | 30.19 | 32.46 | 1,317,586 | +1.14(+3.64%) |
Oct 03, 2011 | 33.05 | 33.30 | 31.30 | 31.32 | 1,577,675 | -1.70(-5.14%) |
Sep 30, 2011 | 33.99 | 34.38 | 33.01 | 33.02 | 1,080,356 | -1.70(-4.88%) |
Sep 29, 2011 | 35.05 | 35.05 | 33.85 | 34.72 | 678,030 | +0.59(+1.73%) |
Sep 28, 2011 | 35.93 | 36.11 | 34.07 | 34.12 | 740,158 | -1.74(-4.85%) |
Sep 27, 2011 | 36.30 | 36.69 | 35.61 | 35.86 | 616,250 | +0.25(+0.70%) |
Sep 26, 2011 | 35.13 | 35.69 | 34.03 | 35.62 | 1,234,588 | +0.77(+2.20%) |
Sep 23, 2011 | 34.86 | 35.31 | 34.21 | 34.85 | 1,454,249 | -0.09(-0.25%) |
Sep 22, 2011 | 36.28 | 37.76 | 34.01 | 34.94 | 1,564,789 | -2.22(-5.97%) |
Sep 21, 2011 | 38.04 | 38.74 | 37.15 | 37.15 | 1,009,993 | -0.75(-1.97%) |
Sep 20, 2011 | 39.44 | 39.45 | 37.85 | 37.90 | 1,682,747 | -1.24(-3.17%) |
Sep 19, 2011 | 39.01 | 39.44 | 38.51 | 39.14 | 1,117,258 | -0.67(-1.69%) |
Sep 16, 2011 | 40.06 | 40.72 | 39.57 | 39.81 | 1,130,034 | +0.01(+0.03%) |
Sep 15, 2011 | 40.53 | 40.57 | 39.54 | 39.80 | 672,744 | -0.40(-0.99%) |
Sep 14, 2011 | 39.79 | 40.62 | 39.13 | 40.20 | 570,356 | +0.70(+1.77%) |
Sep 13, 2011 | 38.92 | 39.67 | 38.61 | 39.50 | 766,535 | +0.84(+2.16%) |
Sep 12, 2011 | 38.62 | 39.07 | 37.92 | 38.66 | 1,050,723 | -0.49(-1.24%) |
Sep 09, 2011 | 41.75 | 41.81 | 39.11 | 39.15 | 1,725,873 | -3.13(-7.41%) |
Sep 08, 2011 | 41.64 | 42.60 | 41.38 | 42.28 | 1,651,796 | +0.42(+1.00%) |
Sep 07, 2011 | 41.07 | 41.86 | 40.93 | 41.86 | 914,208 | +1.44(+3.55%) |
Sep 06, 2011 | 39.66 | 40.51 | 39.19 | 40.43 | 632,306 | -0.22(-0.53%) |
Sep 02, 2011 | 40.70 | 41.40 | 40.59 | 40.64 | 505,628 | -1.08(-2.60%) |