Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.10 | 38.31 | 37.67 | 37.83 | 701,542 | +0.64(+1.72%) |
Nov 29, 2011 | 37.43 | 37.55 | 37.12 | 37.19 | 804,859 | -0.05(-0.13%) |
Nov 28, 2011 | 37.14 | 37.52 | 36.86 | 37.24 | 546,673 | +1.20(+3.33%) |
Nov 25, 2011 | 35.78 | 36.20 | 35.66 | 36.04 | 255,856 | +0.15(+0.42%) |
Nov 23, 2011 | 36.50 | 36.76 | 35.89 | 35.89 | 352,566 | -0.90(-2.45%) |
Nov 22, 2011 | 36.68 | 37.14 | 36.39 | 36.79 | 325,970 | -0.01(-0.03%) |
Nov 21, 2011 | 36.81 | 37.49 | 36.72 | 36.80 | 514,952 | -0.62(-1.66%) |
Nov 18, 2011 | 37.81 | 37.81 | 37.20 | 37.42 | 481,670 | +0.03(+0.08%) |
Nov 17, 2011 | 37.96 | 38.00 | 37.19 | 37.39 | 396,734 | -0.77(-2.02%) |
Nov 16, 2011 | 38.38 | 38.88 | 38.10 | 38.16 | 374,053 | -0.54(-1.40%) |
Nov 15, 2011 | 38.37 | 38.99 | 38.33 | 38.70 | 473,915 | +0.22(+0.57%) |
Nov 14, 2011 | 38.62 | 38.98 | 38.29 | 38.48 | 448,173 | -0.40(-1.03%) |
Nov 11, 2011 | 38.71 | 39.15 | 38.35 | 38.88 | 418,968 | +0.38(+0.99%) |
Nov 10, 2011 | 38.61 | 38.61 | 38.05 | 38.50 | 350,114 | +0.34(+0.89%) |
Nov 09, 2011 | 38.00 | 38.58 | 37.93 | 38.16 | 526,307 | -0.82(-2.10%) |
Nov 08, 2011 | 39.21 | 39.37 | 38.52 | 38.98 | 545,097 | -0.02(-0.05%) |
Nov 07, 2011 | 39.02 | 39.30 | 38.58 | 39.00 | 482,647 | +0.06(+0.15%) |
Nov 04, 2011 | 39.65 | 39.85 | 38.86 | 38.94 | 707,084 | -1.09(-2.72%) |
Nov 03, 2011 | 40.99 | 40.99 | 39.66 | 40.03 | 712,784 | -0.24(-0.60%) |
Nov 02, 2011 | 39.67 | 40.38 | 39.43 | 40.27 | 812,798 | +1.24(+3.18%) |
Nov 01, 2011 | 37.24 | 39.14 | 37.07 | 39.03 | 976,620 | +0.51(+1.32%) |
Oct 31, 2011 | 39.74 | 39.77 | 38.45 | 38.52 | 921,411 | -1.67(-4.16%) |
Oct 28, 2011 | 40.99 | 41.09 | 40.03 | 40.19 | 321,688 | -0.46(-1.13%) |
Oct 27, 2011 | 40.34 | 41.00 | 39.76 | 40.65 | 502,664 | +1.66(+4.26%) |
Oct 26, 2011 | 39.02 | 39.18 | 37.80 | 38.99 | 234,780 | +0.54(+1.40%) |
Oct 25, 2011 | 39.22 | 39.23 | 38.41 | 38.45 | 253,691 | -0.83(-2.11%) |
Oct 24, 2011 | 38.22 | 39.51 | 38.10 | 39.28 | 478,179 | +1.20(+3.15%) |
Oct 21, 2011 | 37.53 | 38.13 | 37.37 | 38.08 | 464,911 | +0.89(+2.39%) |
Oct 20, 2011 | 37.17 | 37.44 | 36.53 | 37.19 | 247,438 | -0.01(-0.03%) |
Oct 19, 2011 | 37.87 | 38.25 | 37.10 | 37.20 | 507,350 | -0.49(-1.30%) |
Oct 18, 2011 | 36.99 | 37.79 | 36.52 | 37.69 | 548,918 | +0.89(+2.42%) |
Oct 17, 2011 | 37.78 | 37.85 | 36.68 | 36.80 | 391,891 | -1.10(-2.90%) |
Oct 14, 2011 | 38.01 | 38.06 | 37.62 | 37.90 | 286,478 | +0.34(+0.91%) |
Oct 13, 2011 | 37.36 | 37.82 | 37.14 | 37.56 | 539,372 | +0.05(+0.13%) |
Oct 12, 2011 | 36.68 | 37.79 | 36.60 | 37.51 | 732,272 | +1.21(+3.33%) |
Oct 11, 2011 | 35.88 | 36.53 | 35.66 | 36.30 | 286,989 | +0.26(+0.72%) |
Oct 10, 2011 | 35.28 | 36.08 | 35.27 | 36.04 | 154,324 | +1.17(+3.36%) |
Oct 07, 2011 | 35.53 | 35.98 | 34.70 | 34.87 | 520,687 | -0.48(-1.36%) |
Oct 06, 2011 | 35.11 | 35.47 | 34.97 | 35.35 | 271,838 | +0.66(+1.90%) |
Oct 05, 2011 | 34.34 | 34.98 | 33.66 | 34.69 | 377,195 | +0.41(+1.20%) |
Oct 04, 2011 | 32.50 | 34.36 | 32.24 | 34.28 | 575,133 | +1.42(+4.32%) |
Oct 03, 2011 | 34.50 | 34.98 | 32.84 | 32.86 | 626,164 | -2.01(-5.76%) |
Sep 30, 2011 | 35.33 | 35.91 | 34.79 | 34.87 | 785,699 | -0.94(-2.62%) |
Sep 29, 2011 | 36.21 | 36.40 | 35.01 | 35.81 | 472,414 | +0.15(+0.42%) |
Sep 28, 2011 | 36.46 | 36.88 | 35.53 | 35.66 | 621,982 | -0.79(-2.17%) |
Sep 27, 2011 | 36.66 | 37.32 | 36.24 | 36.45 | 393,916 | +0.03(+0.08%) |
Sep 26, 2011 | 35.83 | 36.51 | 34.97 | 36.42 | 499,561 | +0.85(+2.39%) |
Sep 23, 2011 | 34.91 | 35.59 | 34.42 | 35.57 | 662,384 | +0.32(+0.91%) |
Sep 22, 2011 | 35.27 | 36.03 | 34.60 | 35.25 | 602,681 | -0.75(-2.08%) |
Sep 21, 2011 | 36.88 | 37.44 | 35.89 | 36.00 | 539,986 | -0.89(-2.41%) |
Sep 20, 2011 | 37.75 | 38.23 | 36.89 | 36.89 | 699,641 | -0.71(-1.89%) |
Sep 19, 2011 | 35.92 | 37.72 | 35.75 | 37.60 | 803,724 | +0.92(+2.51%) |
Sep 16, 2011 | 34.83 | 36.71 | 34.81 | 36.68 | 2,280,923 | +2.13(+6.16%) |
Sep 15, 2011 | 34.31 | 34.60 | 33.78 | 34.55 | 871,968 | +0.43(+1.26%) |
Sep 14, 2011 | 34.93 | 35.28 | 34.06 | 34.12 | 1,009,575 | -0.69(-1.98%) |
Sep 13, 2011 | 33.70 | 34.95 | 33.51 | 34.81 | 466,351 | +1.12(+3.32%) |
Sep 12, 2011 | 33.92 | 34.43 | 32.93 | 33.69 | 743,775 | -0.74(-2.15%) |
Sep 09, 2011 | 34.76 | 35.44 | 34.15 | 34.43 | 382,869 | -0.73(-2.08%) |
Sep 08, 2011 | 35.22 | 35.92 | 35.00 | 35.16 | 318,084 | -0.40(-1.12%) |
Sep 07, 2011 | 34.53 | 35.62 | 34.52 | 35.56 | 485,561 | +1.50(+4.40%) |
Sep 06, 2011 | 32.78 | 34.14 | 32.78 | 34.06 | 550,273 | +0.13(+0.38%) |
Sep 02, 2011 | 34.19 | 34.76 | 33.67 | 33.93 | 403,199 | -0.97(-2.78%) |