Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,565 | +1.21(+2.67%) |
Nov 29, 2011 | 45.23 | 45.57 | 44.96 | 45.29 | 1,180,492 | +0.17(+0.38%) |
Nov 28, 2011 | 45.23 | 45.23 | 44.81 | 45.12 | 1,242,146 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.66 | 678,634 | -0.41(-0.93%) |
Nov 23, 2011 | 44.38 | 44.66 | 43.97 | 44.07 | 1,982,300 | -1.02(-2.27%) |
Nov 22, 2011 | 44.72 | 45.27 | 44.51 | 45.09 | 2,024,964 | +0.67(+1.52%) |
Nov 21, 2011 | 44.21 | 44.56 | 43.80 | 44.42 | 1,004,434 | -0.32(-0.71%) |
Nov 18, 2011 | 44.88 | 45.03 | 44.47 | 44.74 | 1,597,244 | +0.46(+1.05%) |
Nov 17, 2011 | 44.61 | 44.71 | 43.92 | 44.27 | 1,663,171 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.93 | 44.33 | 44.39 | 1,451,152 | -0.15(-0.35%) |
Nov 15, 2011 | 44.47 | 44.78 | 44.17 | 44.54 | 1,220,484 | -0.12(-0.28%) |
Nov 14, 2011 | 44.75 | 45.09 | 44.41 | 44.67 | 1,836,134 | -1.28(-2.78%) |
Nov 11, 2011 | 45.49 | 46.09 | 45.47 | 45.95 | 2,301,457 | +1.42(+3.18%) |
Nov 10, 2011 | 44.30 | 44.62 | 43.88 | 44.53 | 2,505,648 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.80 | 43.04 | 43.56 | 2,196,968 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.32 | 43.54 | 44.17 | 2,230,840 | +1.39(+3.24%) |
Nov 07, 2011 | 42.48 | 42.99 | 42.29 | 42.78 | 1,631,703 | +0.53(+1.27%) |
Nov 04, 2011 | 42.61 | 42.80 | 42.01 | 42.25 | 812,974 | -0.75(-1.75%) |
Nov 03, 2011 | 42.52 | 43.06 | 42.07 | 43.00 | 1,258,539 | +1.09(+2.61%) |
Nov 02, 2011 | 42.30 | 42.39 | 41.72 | 41.91 | 1,484,605 | -0.46(-1.08%) |
Nov 01, 2011 | 42.17 | 42.87 | 41.88 | 42.37 | 1,616,905 | -0.62(-1.44%) |
Oct 31, 2011 | 43.88 | 43.89 | 42.93 | 42.99 | 1,656,523 | -0.99(-2.26%) |
Oct 28, 2011 | 44.16 | 44.20 | 43.59 | 43.98 | 1,791,999 | -0.12(-0.26%) |
Oct 27, 2011 | 44.41 | 44.47 | 43.57 | 44.09 | 2,873,700 | +1.26(+2.95%) |
Oct 26, 2011 | 42.92 | 42.94 | 41.92 | 42.83 | 1,753,230 | +0.31(+0.73%) |
Oct 25, 2011 | 42.89 | 42.96 | 42.43 | 42.52 | 1,231,843 | -0.88(-2.02%) |
Oct 24, 2011 | 42.84 | 43.56 | 42.82 | 43.40 | 1,102,625 | +0.17(+0.39%) |
Oct 21, 2011 | 43.07 | 43.24 | 42.79 | 43.23 | 1,437,959 | +0.96(+2.27%) |
Oct 20, 2011 | 42.38 | 42.47 | 41.86 | 42.27 | 2,355,210 | +0.17(+0.41%) |
Oct 19, 2011 | 42.44 | 42.65 | 42.03 | 42.09 | 1,191,647 | -0.56(-1.31%) |
Oct 18, 2011 | 41.86 | 43.00 | 41.51 | 42.65 | 1,807,139 | +0.73(+1.74%) |
Oct 17, 2011 | 42.56 | 42.60 | 41.88 | 41.92 | 2,976,307 | -0.98(-2.29%) |
Oct 14, 2011 | 43.01 | 43.23 | 42.75 | 42.91 | 1,711,976 | +0.68(+1.61%) |
Oct 13, 2011 | 41.95 | 42.29 | 41.68 | 42.23 | 1,130,318 | +0.33(+0.78%) |
Oct 12, 2011 | 42.07 | 42.19 | 41.82 | 41.90 | 1,800,601 | +0.35(+0.84%) |
Oct 11, 2011 | 41.19 | 41.60 | 41.10 | 41.55 | 1,358,137 | -0.09(-0.20%) |
Oct 10, 2011 | 41.39 | 41.65 | 41.34 | 41.64 | 1,206,413 | +1.53(+3.81%) |
Oct 07, 2011 | 39.95 | 40.76 | 39.92 | 40.11 | 3,163,216 | -1.18(-2.85%) |
Oct 06, 2011 | 40.99 | 41.31 | 40.79 | 41.29 | 2,529,756 | +0.24(+0.59%) |
Oct 05, 2011 | 41.12 | 41.22 | 40.61 | 41.05 | 2,491,087 | -0.40(-0.97%) |
Oct 04, 2011 | 40.75 | 41.48 | 40.45 | 41.45 | 2,915,828 | +0.72(+1.77%) |
Oct 03, 2011 | 41.30 | 41.63 | 40.73 | 40.73 | 2,685,091 | -0.33(-0.79%) |
Sep 30, 2011 | 41.11 | 41.65 | 41.00 | 41.06 | 2,374,372 | -0.71(-1.71%) |
Sep 29, 2011 | 42.08 | 42.14 | 41.20 | 41.77 | 1,508,627 | +0.33(+0.79%) |
Sep 28, 2011 | 42.47 | 42.62 | 41.39 | 41.44 | 1,689,971 | -0.42(-1.00%) |
Sep 27, 2011 | 41.55 | 42.34 | 41.30 | 41.86 | 2,278,988 | +1.09(+2.68%) |
Sep 26, 2011 | 40.08 | 40.82 | 39.74 | 40.77 | 2,396,505 | +1.12(+2.81%) |
Sep 23, 2011 | 38.88 | 39.90 | 38.87 | 39.65 | 1,461,728 | +0.91(+2.34%) |
Sep 22, 2011 | 38.14 | 38.99 | 38.03 | 38.75 | 2,147,756 | -1.12(-2.82%) |
Sep 21, 2011 | 40.83 | 40.85 | 39.86 | 39.87 | 1,395,905 | -0.87(-2.13%) |
Sep 20, 2011 | 40.51 | 41.23 | 40.41 | 40.74 | 1,599,001 | +0.71(+1.78%) |
Sep 19, 2011 | 39.62 | 40.19 | 39.58 | 40.03 | 1,857,806 | -0.70(-1.71%) |
Sep 16, 2011 | 40.51 | 40.76 | 40.09 | 40.72 | 2,827,482 | +0.81(+2.04%) |
Sep 15, 2011 | 39.65 | 40.10 | 39.36 | 39.91 | 2,292,419 | +0.77(+1.96%) |
Sep 14, 2011 | 38.72 | 39.49 | 38.13 | 39.14 | 1,958,397 | +0.26(+0.68%) |
Sep 13, 2011 | 38.35 | 39.03 | 38.31 | 38.88 | 4,142,963 | -0.04(-0.10%) |
Sep 12, 2011 | 38.27 | 38.95 | 38.20 | 38.92 | 3,821,800 | -0.64(-1.61%) |
Sep 09, 2011 | 39.84 | 40.12 | 39.31 | 39.55 | 2,414,009 | -1.30(-3.19%) |
Sep 08, 2011 | 41.11 | 41.42 | 40.82 | 40.85 | 2,216,476 | -0.50(-1.22%) |
Sep 07, 2011 | 40.87 | 41.36 | 40.75 | 41.36 | 1,882,528 | +0.37(+0.91%) |
Sep 06, 2011 | 40.03 | 41.07 | 40.01 | 40.99 | 3,575,312 | -1.15(-2.72%) |
Sep 02, 2011 | 41.96 | 42.44 | 41.82 | 42.13 | 1,026,165 | -0.30(-0.71%) |