Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.61 | 47.83 | 45.90 | 47.81 | 214,229 | +2.83(+6.29%) |
Nov 29, 2011 | 44.76 | 45.06 | 44.41 | 44.98 | 76,285 | +0.18(+0.40%) |
Nov 28, 2011 | 43.95 | 44.81 | 43.88 | 44.80 | 87,954 | +2.29(+5.39%) |
Nov 25, 2011 | 42.51 | 43.15 | 42.20 | 42.51 | 52,125 | -0.29(-0.68%) |
Nov 23, 2011 | 43.89 | 43.89 | 42.60 | 42.80 | 100,478 | -1.53(-3.45%) |
Nov 22, 2011 | 43.65 | 45.02 | 43.63 | 44.33 | 85,808 | +0.65(+1.49%) |
Nov 21, 2011 | 44.01 | 44.40 | 43.36 | 43.68 | 93,368 | -1.15(-2.57%) |
Nov 18, 2011 | 44.12 | 45.44 | 43.64 | 44.83 | 101,511 | +0.66(+1.49%) |
Nov 17, 2011 | 44.20 | 44.64 | 43.14 | 44.17 | 152,861 | -0.21(-0.47%) |
Nov 16, 2011 | 45.92 | 46.43 | 44.11 | 44.38 | 157,122 | -2.16(-4.64%) |
Nov 15, 2011 | 45.56 | 46.82 | 45.56 | 46.54 | 93,454 | +0.59(+1.28%) |
Nov 14, 2011 | 46.07 | 46.64 | 45.66 | 45.95 | 68,308 | -0.43(-0.93%) |
Nov 11, 2011 | 46.32 | 46.86 | 45.86 | 46.38 | 111,609 | +0.38(+0.83%) |
Nov 10, 2011 | 45.10 | 46.88 | 44.42 | 46.00 | 127,390 | +1.61(+3.63%) |
Nov 09, 2011 | 45.62 | 45.95 | 44.23 | 44.39 | 129,217 | -2.48(-5.29%) |
Nov 08, 2011 | 47.01 | 47.39 | 45.82 | 46.87 | 130,928 | +0.10(+0.21%) |
Nov 07, 2011 | 45.36 | 46.97 | 45.03 | 46.77 | 169,485 | +1.19(+2.61%) |
Nov 04, 2011 | 44.65 | 45.68 | 44.52 | 45.58 | 100,068 | +0.38(+0.84%) |
Nov 03, 2011 | 43.84 | 45.30 | 43.05 | 45.20 | 120,872 | +1.76(+4.05%) |
Nov 02, 2011 | 43.10 | 43.83 | 42.31 | 43.44 | 168,737 | +0.99(+2.33%) |
Nov 01, 2011 | 41.51 | 43.00 | 41.04 | 42.45 | 254,696 | -1.85(-4.18%) |
Oct 31, 2011 | 43.94 | 44.81 | 43.73 | 44.30 | 140,228 | -0.42(-0.94%) |
Oct 28, 2011 | 44.98 | 45.44 | 44.41 | 44.72 | 134,722 | -0.58(-1.28%) |
Oct 27, 2011 | 44.24 | 45.57 | 43.77 | 45.30 | 153,345 | +2.55(+5.96%) |
Oct 26, 2011 | 42.21 | 42.96 | 40.77 | 42.75 | 179,923 | +0.92(+2.20%) |
Oct 25, 2011 | 43.55 | 44.27 | 41.41 | 41.83 | 144,912 | -1.68(-3.86%) |
Oct 24, 2011 | 42.39 | 44.08 | 42.24 | 43.51 | 140,479 | +1.21(+2.86%) |
Oct 21, 2011 | 42.03 | 42.45 | 41.66 | 42.30 | 140,331 | +0.96(+2.32%) |
Oct 20, 2011 | 40.66 | 41.56 | 40.01 | 41.34 | 78,855 | +0.61(+1.50%) |
Oct 19, 2011 | 42.54 | 43.34 | 40.52 | 40.73 | 106,143 | -1.76(-4.14%) |
Oct 18, 2011 | 40.64 | 42.80 | 40.21 | 42.49 | 175,663 | +2.15(+5.33%) |
Oct 17, 2011 | 41.33 | 41.48 | 40.17 | 40.34 | 93,992 | -1.17(-2.82%) |
Oct 14, 2011 | 41.36 | 41.57 | 40.56 | 41.51 | 147,252 | +0.78(+1.92%) |
Oct 13, 2011 | 40.14 | 41.00 | 39.61 | 40.73 | 87,642 | +0.46(+1.14%) |
Oct 12, 2011 | 39.34 | 40.50 | 39.20 | 40.27 | 150,983 | +1.10(+2.81%) |
Oct 11, 2011 | 39.04 | 39.35 | 38.64 | 39.17 | 225,517 | -0.03(-0.08%) |
Oct 10, 2011 | 37.44 | 39.25 | 37.44 | 39.20 | 199,357 | +2.33(+6.32%) |
Oct 07, 2011 | 37.39 | 37.75 | 36.61 | 36.87 | 203,552 | -0.40(-1.07%) |
Oct 06, 2011 | 35.80 | 37.35 | 35.80 | 37.27 | 224,360 | +1.45(+4.05%) |
Oct 05, 2011 | 35.09 | 36.01 | 34.82 | 35.82 | 151,018 | +0.65(+1.85%) |
Oct 04, 2011 | 31.60 | 35.32 | 31.00 | 35.17 | 294,535 | +3.39(+10.67%) |
Oct 03, 2011 | 33.55 | 34.59 | 31.78 | 31.78 | 143,084 | -1.74(-5.19%) |
Sep 30, 2011 | 34.08 | 34.90 | 33.51 | 33.52 | 96,562 | -0.88(-2.56%) |
Sep 29, 2011 | 34.62 | 34.92 | 33.12 | 34.40 | 198,373 | +0.52(+1.53%) |
Sep 28, 2011 | 35.05 | 35.16 | 33.84 | 33.88 | 158,314 | -1.11(-3.17%) |
Sep 27, 2011 | 34.49 | 35.95 | 34.14 | 34.99 | 144,055 | +1.27(+3.77%) |
Sep 26, 2011 | 33.73 | 34.41 | 32.48 | 33.72 | 85,746 | +0.35(+1.05%) |
Sep 23, 2011 | 32.93 | 33.51 | 32.46 | 33.37 | 95,091 | +0.43(+1.31%) |
Sep 22, 2011 | 32.86 | 33.69 | 32.49 | 32.94 | 163,443 | -0.95(-2.80%) |
Sep 21, 2011 | 36.22 | 36.22 | 33.75 | 33.89 | 102,069 | -2.46(-6.77%) |
Sep 20, 2011 | 37.57 | 37.64 | 35.90 | 36.35 | 132,188 | -1.19(-3.17%) |
Sep 19, 2011 | 34.99 | 38.51 | 34.92 | 37.54 | 352,015 | +2.00(+5.63%) |
Sep 16, 2011 | 36.04 | 36.16 | 35.32 | 35.54 | 185,044 | -0.32(-0.89%) |
Sep 15, 2011 | 36.12 | 36.12 | 35.10 | 35.86 | 57,862 | +0.15(+0.42%) |
Sep 14, 2011 | 35.37 | 36.15 | 34.94 | 35.71 | 84,896 | +0.55(+1.56%) |
Sep 13, 2011 | 34.57 | 35.25 | 34.16 | 35.16 | 79,552 | +0.60(+1.74%) |
Sep 12, 2011 | 33.24 | 34.63 | 32.93 | 34.56 | 158,319 | +0.94(+2.80%) |
Sep 09, 2011 | 34.83 | 35.06 | 33.51 | 33.62 | 137,776 | -1.50(-4.27%) |
Sep 08, 2011 | 35.99 | 36.25 | 34.80 | 35.12 | 117,015 | -0.97(-2.69%) |
Sep 07, 2011 | 36.38 | 36.61 | 36.00 | 36.09 | 185,041 | +0.37(+1.04%) |
Sep 06, 2011 | 35.32 | 36.09 | 35.29 | 35.72 | 115,959 | -0.71(-1.95%) |
Sep 02, 2011 | 37.91 | 38.51 | 36.42 | 36.43 | 105,661 | -2.36(-6.08%) |