Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.29 | 41.32 | 40.29 | 41.31 | 650,538 | +2.65(+6.86%) |
Nov 29, 2011 | 38.32 | 39.06 | 38.28 | 38.66 | 300,109 | +0.27(+0.71%) |
Nov 28, 2011 | 38.11 | 38.77 | 37.78 | 38.39 | 462,269 | +1.33(+3.60%) |
Nov 25, 2011 | 36.67 | 37.62 | 36.67 | 37.05 | 194,139 | +0.11(+0.31%) |
Nov 23, 2011 | 37.48 | 37.50 | 36.78 | 36.94 | 305,941 | -0.89(-2.34%) |
Nov 22, 2011 | 37.62 | 38.23 | 37.34 | 37.82 | 249,308 | +0.18(+0.47%) |
Nov 21, 2011 | 37.69 | 37.93 | 37.16 | 37.65 | 270,087 | -0.81(-2.10%) |
Nov 18, 2011 | 38.71 | 38.73 | 38.10 | 38.46 | 167,073 | +0.01(+0.02%) |
Nov 17, 2011 | 39.36 | 39.54 | 38.22 | 38.45 | 353,247 | -0.91(-2.32%) |
Nov 16, 2011 | 39.32 | 40.40 | 39.21 | 39.36 | 201,702 | -0.51(-1.28%) |
Nov 15, 2011 | 38.93 | 40.12 | 38.54 | 39.87 | 187,031 | +0.74(+1.88%) |
Nov 14, 2011 | 39.81 | 40.09 | 38.60 | 39.13 | 264,369 | -0.81(-2.02%) |
Nov 11, 2011 | 39.62 | 40.26 | 39.25 | 39.94 | 206,329 | +0.94(+2.41%) |
Nov 10, 2011 | 39.27 | 39.54 | 38.54 | 39.00 | 259,689 | +0.38(+0.98%) |
Nov 09, 2011 | 39.84 | 40.43 | 38.26 | 38.62 | 398,246 | -2.44(-5.94%) |
Nov 08, 2011 | 40.85 | 41.38 | 40.15 | 41.06 | 271,357 | +0.66(+1.63%) |
Nov 07, 2011 | 41.55 | 42.04 | 39.81 | 40.40 | 432,638 | -1.46(-3.48%) |
Nov 04, 2011 | 41.26 | 41.97 | 40.54 | 41.86 | 170,334 | +0.09(+0.21%) |
Nov 03, 2011 | 41.18 | 41.95 | 40.17 | 41.77 | 388,243 | +1.18(+2.92%) |
Nov 02, 2011 | 40.33 | 41.02 | 39.70 | 40.59 | 258,938 | +0.91(+2.30%) |
Nov 01, 2011 | 39.26 | 40.53 | 38.89 | 39.68 | 398,267 | -1.03(-2.52%) |
Oct 31, 2011 | 40.94 | 41.93 | 40.39 | 40.70 | 399,981 | -1.05(-2.52%) |
Oct 28, 2011 | 41.97 | 42.33 | 41.29 | 41.76 | 323,035 | -0.37(-0.88%) |
Oct 27, 2011 | 41.06 | 42.75 | 41.06 | 42.12 | 405,944 | +2.45(+6.17%) |
Oct 26, 2011 | 39.83 | 40.04 | 38.25 | 39.68 | 566,297 | +0.63(+1.62%) |
Oct 25, 2011 | 40.15 | 40.55 | 38.91 | 39.04 | 295,060 | -1.54(-3.79%) |
Oct 24, 2011 | 39.21 | 40.68 | 38.81 | 40.58 | 186,359 | +1.57(+4.03%) |
Oct 21, 2011 | 38.75 | 39.06 | 38.10 | 39.01 | 379,685 | +1.04(+2.75%) |
Oct 20, 2011 | 38.37 | 39.03 | 37.02 | 37.96 | 322,259 | -0.35(-0.92%) |
Oct 19, 2011 | 39.54 | 39.63 | 38.12 | 38.32 | 453,651 | -1.33(-3.36%) |
Oct 18, 2011 | 38.53 | 40.27 | 37.94 | 39.65 | 311,321 | +1.36(+3.55%) |
Oct 17, 2011 | 39.37 | 39.60 | 38.03 | 38.29 | 294,284 | -1.35(-3.41%) |
Oct 14, 2011 | 38.83 | 39.82 | 38.39 | 39.64 | 393,639 | +1.42(+3.72%) |
Oct 13, 2011 | 38.77 | 39.55 | 37.74 | 38.22 | 443,980 | -1.02(-2.60%) |
Oct 12, 2011 | 38.14 | 39.80 | 37.87 | 39.24 | 442,052 | +1.47(+3.88%) |
Oct 11, 2011 | 37.01 | 37.99 | 36.94 | 37.77 | 202,519 | +0.41(+1.10%) |
Oct 10, 2011 | 36.55 | 37.38 | 36.46 | 37.36 | 361,225 | +1.68(+4.70%) |
Oct 07, 2011 | 36.21 | 36.70 | 35.37 | 35.68 | 368,228 | -0.40(-1.12%) |
Oct 06, 2011 | 35.57 | 36.11 | 34.86 | 36.09 | 1,362,923 | +0.62(+1.76%) |
Oct 05, 2011 | 35.37 | 35.98 | 35.00 | 35.46 | 743,635 | -0.01(-0.02%) |
Oct 04, 2011 | 32.14 | 35.54 | 32.14 | 35.47 | 659,850 | +2.81(+8.60%) |
Oct 03, 2011 | 34.61 | 35.02 | 32.61 | 32.66 | 581,354 | -2.22(-6.37%) |
Sep 30, 2011 | 35.41 | 35.85 | 34.82 | 34.88 | 508,145 | -1.29(-3.57%) |
Sep 29, 2011 | 35.96 | 36.34 | 35.09 | 36.17 | 597,385 | +1.04(+2.97%) |
Sep 28, 2011 | 37.08 | 37.36 | 35.03 | 35.13 | 362,113 | -1.82(-4.92%) |
Sep 27, 2011 | 36.85 | 38.15 | 36.64 | 36.95 | 323,410 | +1.02(+2.83%) |
Sep 26, 2011 | 34.66 | 35.98 | 33.67 | 35.93 | 538,724 | +1.61(+4.68%) |
Sep 23, 2011 | 34.44 | 35.33 | 34.12 | 34.32 | 587,097 | -0.36(-1.04%) |
Sep 22, 2011 | 35.40 | 35.54 | 34.15 | 34.68 | 689,960 | -2.14(-5.82%) |
Sep 21, 2011 | 37.75 | 38.04 | 36.76 | 36.82 | 760,760 | -1.06(-2.80%) |
Sep 20, 2011 | 38.88 | 39.01 | 37.86 | 37.89 | 793,410 | -0.85(-2.20%) |
Sep 19, 2011 | 38.29 | 39.19 | 37.92 | 38.74 | 518,507 | -0.43(-1.10%) |
Sep 16, 2011 | 39.28 | 39.61 | 38.63 | 39.17 | 1,772,549 | +0.04(+0.11%) |
Sep 15, 2011 | 38.86 | 39.39 | 38.50 | 39.12 | 487,552 | +0.72(+1.87%) |
Sep 14, 2011 | 37.68 | 39.05 | 36.77 | 38.40 | 657,814 | +1.10(+2.94%) |
Sep 13, 2011 | 35.80 | 37.49 | 35.69 | 37.31 | 830,462 | +1.83(+5.17%) |
Sep 12, 2011 | 34.93 | 35.88 | 34.36 | 35.47 | 703,226 | -0.09(-0.25%) |
Sep 09, 2011 | 36.13 | 37.18 | 35.19 | 35.56 | 1,373,079 | -0.99(-2.71%) |
Sep 08, 2011 | 36.91 | 37.64 | 36.45 | 36.55 | 1,075,780 | -0.86(-2.30%) |
Sep 07, 2011 | 36.45 | 37.71 | 36.24 | 37.41 | 812,668 | +1.76(+4.95%) |
Sep 06, 2011 | 34.90 | 36.01 | 34.56 | 35.65 | 1,063,138 | -0.74(-2.03%) |
Sep 02, 2011 | 36.90 | 37.65 | 36.19 | 36.38 | 708,974 | -1.44(-3.81%) |