Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.61 | 38.73 | 38.20 | 38.23 | 164,410 | -0.15(-0.39%) |
Nov 29, 2011 | 38.21 | 38.45 | 38.12 | 38.38 | 81,004 | +0.72(+1.90%) |
Nov 28, 2011 | 37.73 | 37.85 | 37.34 | 37.66 | 74,984 | +0.97(+2.64%) |
Nov 25, 2011 | 36.98 | 37.28 | 36.69 | 36.69 | 78,000 | -0.50(-1.33%) |
Nov 23, 2011 | 37.24 | 37.28 | 37.05 | 37.19 | 70,956 | -0.66(-1.76%) |
Nov 22, 2011 | 37.34 | 37.92 | 37.33 | 37.85 | 262,680 | +0.71(+1.91%) |
Nov 21, 2011 | 37.11 | 37.19 | 36.66 | 37.14 | 70,048 | -0.16(-0.43%) |
Nov 18, 2011 | 37.75 | 37.88 | 37.12 | 37.30 | 171,366 | -0.15(-0.39%) |
Nov 17, 2011 | 37.87 | 38.04 | 37.36 | 37.45 | 272,116 | -0.97(-2.53%) |
Nov 16, 2011 | 38.26 | 38.95 | 38.22 | 38.42 | 629,870 | -0.57(-1.46%) |
Nov 15, 2011 | 38.69 | 39.01 | 38.49 | 38.98 | 107,894 | +0.51(+1.33%) |
Nov 14, 2011 | 38.89 | 38.91 | 38.30 | 38.48 | 201,822 | -0.67(-1.71%) |
Nov 11, 2011 | 39.09 | 39.34 | 39.05 | 39.15 | 29,952 | +0.31(+0.80%) |
Nov 10, 2011 | 38.85 | 39.15 | 38.43 | 38.84 | 321,642 | +0.34(+0.88%) |
Nov 09, 2011 | 38.85 | 39.48 | 38.44 | 38.49 | 130,504 | -1.05(-2.67%) |
Nov 08, 2011 | 39.75 | 39.76 | 39.23 | 39.55 | 118,150 | +0.15(+0.39%) |
Nov 07, 2011 | 39.16 | 39.41 | 38.77 | 39.40 | 99,018 | +0.92(+2.38%) |
Nov 04, 2011 | 38.23 | 38.49 | 37.88 | 38.48 | 43,502 | +0.53(+1.41%) |
Nov 03, 2011 | 37.87 | 38.09 | 37.38 | 37.95 | 590,254 | +0.46(+1.23%) |
Nov 02, 2011 | 38.01 | 38.16 | 37.24 | 37.48 | 76,464 | +0.27(+0.74%) |
Nov 01, 2011 | 36.45 | 37.57 | 36.45 | 37.21 | 141,154 | -0.29(-0.77%) |
Oct 31, 2011 | 37.31 | 37.70 | 37.17 | 37.50 | 156,312 | -0.27(-0.70%) |
Oct 28, 2011 | 37.70 | 38.06 | 37.63 | 37.77 | 79,622 | -0.63(-1.65%) |
Oct 27, 2011 | 38.48 | 38.65 | 38.23 | 38.40 | 380,424 | +0.94(+2.51%) |
Oct 26, 2011 | 37.76 | 37.77 | 37.33 | 37.46 | 138,956 | -0.58(-1.52%) |
Oct 25, 2011 | 37.97 | 38.15 | 37.59 | 38.04 | 124,772 | -0.12(-0.30%) |
Oct 24, 2011 | 37.77 | 38.27 | 37.77 | 38.16 | 141,290 | +0.43(+1.14%) |
Oct 21, 2011 | 38.25 | 38.33 | 37.54 | 37.72 | 298,802 | +0.07(+0.19%) |
Oct 20, 2011 | 37.45 | 37.73 | 36.83 | 37.66 | 208,246 | +0.40(+1.06%) |
Oct 19, 2011 | 37.88 | 38.33 | 37.12 | 37.26 | 231,560 | -0.90(-2.35%) |
Oct 18, 2011 | 37.59 | 38.27 | 37.19 | 38.16 | 263,530 | +0.45(+1.18%) |
Oct 17, 2011 | 38.27 | 38.27 | 37.66 | 37.71 | 164,790 | -0.95(-2.46%) |
Oct 14, 2011 | 38.42 | 38.68 | 38.26 | 38.66 | 222,720 | +1.23(+3.30%) |
Oct 13, 2011 | 37.01 | 37.51 | 36.76 | 37.42 | 220,748 | +0.22(+0.60%) |
Oct 12, 2011 | 37.45 | 37.71 | 37.20 | 37.20 | 57,496 | +0.30(+0.81%) |
Oct 11, 2011 | 36.45 | 37.18 | 36.31 | 36.90 | 96,600 | +0.18(+0.48%) |
Oct 10, 2011 | 36.06 | 36.72 | 36.06 | 36.72 | 105,842 | +1.05(+2.94%) |
Oct 07, 2011 | 35.66 | 35.85 | 35.25 | 35.67 | 80,472 | -0.05(-0.15%) |
Oct 06, 2011 | 34.95 | 35.74 | 34.86 | 35.73 | 145,588 | +1.06(+3.07%) |
Oct 05, 2011 | 34.23 | 34.70 | 34.00 | 34.66 | 212,100 | +0.63(+1.87%) |
Oct 04, 2011 | 33.60 | 34.23 | 33.40 | 34.03 | 145,000 | +0.33(+0.98%) |
Oct 03, 2011 | 34.12 | 34.52 | 33.70 | 33.70 | 441,382 | -0.12(-0.35%) |
Sep 30, 2011 | 34.41 | 35.08 | 33.82 | 33.82 | 475,638 | -1.33(-3.77%) |
Sep 29, 2011 | 35.36 | 35.63 | 34.94 | 35.15 | 379,390 | +0.31(+0.89%) |
Sep 28, 2011 | 35.88 | 35.99 | 34.77 | 34.84 | 318,588 | -1.17(-3.25%) |
Sep 27, 2011 | 35.68 | 36.22 | 35.62 | 36.01 | 341,388 | +0.71(+2.00%) |
Sep 26, 2011 | 35.02 | 35.34 | 34.67 | 35.30 | 94,094 | +0.24(+0.70%) |
Sep 23, 2011 | 35.22 | 35.66 | 34.97 | 35.05 | 351,204 | -0.42(-1.18%) |
Sep 22, 2011 | 35.76 | 36.02 | 35.34 | 35.48 | 298,930 | -1.39(-3.78%) |
Sep 21, 2011 | 37.40 | 37.87 | 36.87 | 36.87 | 111,456 | -0.29(-0.77%) |
Sep 20, 2011 | 37.12 | 37.58 | 36.94 | 37.16 | 85,776 | +0.34(+0.92%) |
Sep 19, 2011 | 36.98 | 37.06 | 36.65 | 36.81 | 226,536 | -0.97(-2.57%) |
Sep 16, 2011 | 38.37 | 38.48 | 37.59 | 37.78 | 182,556 | -0.02(-0.04%) |
Sep 15, 2011 | 37.94 | 38.03 | 37.68 | 37.80 | 127,262 | +0.91(+2.48%) |
Sep 14, 2011 | 36.97 | 36.97 | 36.47 | 36.88 | 42,962 | -0.06(-0.16%) |
Sep 13, 2011 | 36.99 | 37.19 | 36.81 | 36.95 | 51,528 | -0.34(-0.90%) |
Sep 12, 2011 | 36.96 | 37.53 | 36.69 | 37.28 | 123,352 | -0.06(-0.16%) |
Sep 09, 2011 | 37.45 | 37.53 | 37.12 | 37.34 | 172,268 | -0.71(-1.87%) |
Sep 08, 2011 | 38.57 | 38.80 | 38.05 | 38.05 | 32,700 | -0.67(-1.73%) |
Sep 07, 2011 | 38.02 | 38.74 | 37.97 | 38.72 | 58,230 | +0.85(+2.26%) |
Sep 06, 2011 | 36.98 | 37.87 | 36.98 | 37.87 | 65,822 | +0.26(+0.68%) |
Sep 02, 2011 | 37.45 | 37.92 | 37.30 | 37.61 | 27,570 | -0.55(-1.43%) |