Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.50 | 41.55 | 40.50 | 41.51 | 2,866,936 | +1.88(+4.74%) |
Nov 29, 2011 | 39.95 | 40.17 | 39.50 | 39.63 | 2,267,435 | -0.29(-0.72%) |
Nov 28, 2011 | 39.50 | 40.10 | 39.42 | 39.92 | 2,001,655 | +1.22(+3.16%) |
Nov 25, 2011 | 38.71 | 39.19 | 38.67 | 38.69 | 718,224 | +0.04(+0.11%) |
Nov 23, 2011 | 38.90 | 39.07 | 38.63 | 38.65 | 2,650,251 | -0.76(-1.92%) |
Nov 22, 2011 | 39.26 | 39.77 | 38.98 | 39.41 | 2,120,274 | +0.11(+0.28%) |
Nov 21, 2011 | 39.95 | 40.29 | 39.30 | 39.30 | 2,695,925 | -1.34(-3.30%) |
Nov 18, 2011 | 40.95 | 40.99 | 40.45 | 40.64 | 2,169,382 | -0.09(-0.21%) |
Nov 17, 2011 | 41.32 | 41.50 | 40.37 | 40.72 | 2,719,176 | -0.74(-1.78%) |
Nov 16, 2011 | 41.59 | 42.32 | 41.44 | 41.46 | 2,064,342 | -0.66(-1.57%) |
Nov 15, 2011 | 41.54 | 42.29 | 41.35 | 42.13 | 1,880,036 | +0.53(+1.27%) |
Nov 14, 2011 | 41.86 | 42.19 | 41.51 | 41.60 | 1,545,409 | -0.46(-1.09%) |
Nov 11, 2011 | 41.71 | 42.27 | 41.59 | 42.06 | 1,624,378 | +1.03(+2.51%) |
Nov 10, 2011 | 40.80 | 41.22 | 40.39 | 41.03 | 1,999,682 | +0.65(+1.62%) |
Nov 09, 2011 | 41.42 | 41.42 | 40.28 | 40.37 | 2,290,743 | -1.96(-4.64%) |
Nov 08, 2011 | 41.78 | 42.42 | 41.46 | 42.34 | 1,640,971 | +0.64(+1.53%) |
Nov 07, 2011 | 41.14 | 41.71 | 40.79 | 41.70 | 2,185,940 | +0.42(+1.03%) |
Nov 04, 2011 | 41.17 | 41.49 | 40.81 | 41.28 | 2,271,238 | -0.14(-0.33%) |
Nov 03, 2011 | 40.82 | 41.50 | 40.52 | 41.41 | 2,158,563 | +0.82(+2.01%) |
Nov 02, 2011 | 40.64 | 40.75 | 40.19 | 40.60 | 1,860,778 | +0.65(+1.62%) |
Nov 01, 2011 | 39.80 | 40.42 | 39.24 | 39.95 | 4,052,112 | -0.77(-1.90%) |
Oct 31, 2011 | 41.97 | 42.00 | 40.72 | 40.72 | 3,018,946 | -1.71(-4.03%) |
Oct 28, 2011 | 42.38 | 42.56 | 42.13 | 42.43 | 2,577,179 | +0.48(+1.16%) |
Oct 27, 2011 | 42.94 | 42.96 | 41.38 | 41.95 | 3,472,477 | +0.87(+2.11%) |
Oct 26, 2011 | 41.32 | 41.45 | 40.30 | 41.08 | 2,248,481 | +0.08(+0.19%) |
Oct 25, 2011 | 42.19 | 42.25 | 40.91 | 41.00 | 2,340,534 | -1.50(-3.52%) |
Oct 24, 2011 | 41.86 | 42.62 | 41.75 | 42.50 | 2,243,409 | +0.71(+1.69%) |
Oct 21, 2011 | 41.50 | 42.29 | 41.46 | 41.79 | 3,293,476 | +0.76(+1.84%) |
Oct 20, 2011 | 41.68 | 42.34 | 40.33 | 41.04 | 4,538,988 | -0.96(-2.29%) |
Oct 19, 2011 | 41.81 | 42.54 | 41.73 | 42.00 | 2,637,933 | +0.31(+0.73%) |
Oct 18, 2011 | 41.15 | 42.11 | 40.89 | 41.69 | 2,126,007 | +0.43(+1.05%) |
Oct 17, 2011 | 42.27 | 42.47 | 41.17 | 41.26 | 1,692,033 | -1.26(-2.96%) |
Oct 14, 2011 | 43.04 | 43.14 | 42.34 | 42.52 | 1,814,368 | -0.14(-0.32%) |
Oct 13, 2011 | 42.31 | 42.81 | 41.95 | 42.65 | 1,914,663 | +0.02(+0.04%) |
Oct 12, 2011 | 42.73 | 43.47 | 42.41 | 42.64 | 3,249,398 | +0.05(+0.12%) |
Oct 11, 2011 | 42.31 | 42.94 | 42.19 | 42.58 | 3,260,576 | +0.60(+1.44%) |
Oct 10, 2011 | 41.23 | 42.00 | 41.15 | 41.98 | 2,099,031 | +1.28(+3.15%) |
Oct 07, 2011 | 40.77 | 41.13 | 40.44 | 40.70 | 2,429,816 | +0.05(+0.13%) |
Oct 06, 2011 | 39.92 | 40.76 | 39.92 | 40.65 | 3,069,479 | +0.16(+0.40%) |
Oct 05, 2011 | 39.85 | 40.54 | 39.58 | 40.49 | 2,306,147 | +0.73(+1.84%) |
Oct 04, 2011 | 37.87 | 39.80 | 37.87 | 39.75 | 2,896,509 | +1.21(+3.13%) |
Oct 03, 2011 | 39.97 | 40.29 | 38.53 | 38.55 | 3,259,578 | -1.51(-3.78%) |
Sep 30, 2011 | 40.60 | 41.12 | 40.03 | 40.06 | 2,533,454 | -0.93(-2.26%) |
Sep 29, 2011 | 41.83 | 42.02 | 40.26 | 40.99 | 3,011,726 | -0.23(-0.56%) |
Sep 28, 2011 | 41.65 | 41.96 | 41.11 | 41.22 | 4,267,260 | -0.42(-1.00%) |
Sep 27, 2011 | 41.17 | 42.45 | 41.09 | 41.63 | 3,858,382 | +1.60(+4.00%) |
Sep 26, 2011 | 39.46 | 40.07 | 38.87 | 40.03 | 2,421,036 | +0.94(+2.40%) |
Sep 23, 2011 | 38.96 | 39.26 | 38.58 | 39.09 | 2,927,500 | -0.05(-0.13%) |
Sep 22, 2011 | 39.11 | 39.55 | 38.66 | 39.14 | 4,753,847 | -0.86(-2.14%) |
Sep 21, 2011 | 41.09 | 41.26 | 40.00 | 40.00 | 2,615,791 | -1.07(-2.60%) |
Sep 20, 2011 | 41.25 | 42.13 | 41.05 | 41.07 | 2,016,878 | -0.01(-0.02%) |
Sep 19, 2011 | 41.16 | 41.29 | 40.69 | 41.07 | 1,554,889 | -0.71(-1.70%) |
Sep 16, 2011 | 42.24 | 42.48 | 41.61 | 41.79 | 3,658,439 | -0.23(-0.54%) |
Sep 15, 2011 | 41.89 | 42.03 | 40.75 | 42.01 | 2,967,374 | +0.76(+1.85%) |
Sep 14, 2011 | 40.51 | 41.75 | 39.96 | 41.25 | 3,091,495 | +0.91(+2.25%) |
Sep 13, 2011 | 39.61 | 40.43 | 39.61 | 40.35 | 2,706,700 | +0.65(+1.64%) |
Sep 12, 2011 | 39.22 | 39.70 | 38.73 | 39.69 | 2,592,087 | -0.01(-0.02%) |
Sep 09, 2011 | 40.75 | 40.78 | 39.58 | 39.70 | 4,427,126 | -1.52(-3.70%) |
Sep 08, 2011 | 41.87 | 42.07 | 41.07 | 41.23 | 4,202,532 | -0.93(-2.21%) |
Sep 07, 2011 | 41.12 | 42.19 | 40.82 | 42.16 | 4,672,600 | +1.69(+4.16%) |
Sep 06, 2011 | 39.00 | 40.55 | 38.63 | 40.47 | 3,716,797 | +0.44(+1.10%) |
Sep 02, 2011 | 40.16 | 40.72 | 39.63 | 40.03 | 2,955,365 | -0.82(-2.01%) |