Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.92 | 40.12 | 39.33 | 39.59 | 51,514 | +0.05(+0.13%) |
Nov 29, 2011 | 39.05 | 39.88 | 39.03 | 39.54 | 67,431 | +0.55(+1.41%) |
Nov 28, 2011 | 39.09 | 39.30 | 38.85 | 38.99 | 24,225 | +0.49(+1.27%) |
Nov 25, 2011 | 38.52 | 39.12 | 38.38 | 38.50 | 25,080 | -0.34(-0.88%) |
Nov 23, 2011 | 39.20 | 39.23 | 38.60 | 38.84 | 50,515 | -0.57(-1.45%) |
Nov 22, 2011 | 39.53 | 39.57 | 39.25 | 39.41 | 44,632 | -0.28(-0.71%) |
Nov 21, 2011 | 39.81 | 39.91 | 39.20 | 39.69 | 71,435 | -0.54(-1.34%) |
Nov 18, 2011 | 40.43 | 40.53 | 39.75 | 40.23 | 94,592 | -0.26(-0.64%) |
Nov 17, 2011 | 41.98 | 42.07 | 40.31 | 40.49 | 135,610 | -1.47(-3.50%) |
Nov 16, 2011 | 42.11 | 42.39 | 41.85 | 41.96 | 45,964 | -0.35(-0.83%) |
Nov 15, 2011 | 41.80 | 42.41 | 41.58 | 42.31 | 55,158 | +0.64(+1.54%) |
Nov 14, 2011 | 41.78 | 42.00 | 41.46 | 41.67 | 68,461 | -0.37(-0.88%) |
Nov 11, 2011 | 42.34 | 42.52 | 41.73 | 42.04 | 106,671 | -0.53(-1.25%) |
Nov 10, 2011 | 43.50 | 43.50 | 42.42 | 42.57 | 49,139 | -0.66(-1.53%) |
Nov 09, 2011 | 43.82 | 43.85 | 42.89 | 43.23 | 115,302 | -0.86(-1.95%) |
Nov 08, 2011 | 43.71 | 44.21 | 43.53 | 44.09 | 89,379 | +0.36(+0.82%) |
Nov 07, 2011 | 43.70 | 43.79 | 43.23 | 43.73 | 40,144 | +0.19(+0.44%) |
Nov 04, 2011 | 43.33 | 43.74 | 42.95 | 43.54 | 56,877 | +0.04(+0.09%) |
Nov 03, 2011 | 43.52 | 43.75 | 43.23 | 43.50 | 113,712 | +0.50(+1.16%) |
Nov 02, 2011 | 43.75 | 43.75 | 42.72 | 43.00 | 67,357 | -0.24(-0.56%) |
Nov 01, 2011 | 42.08 | 43.87 | 42.07 | 43.24 | 83,371 | +0.03(+0.07%) |
Oct 31, 2011 | 43.41 | 43.47 | 42.73 | 43.21 | 63,217 | -0.60(-1.37%) |
Oct 28, 2011 | 43.43 | 43.89 | 43.25 | 43.81 | 58,552 | +0.20(+0.46%) |
Oct 27, 2011 | 43.38 | 43.85 | 42.80 | 43.61 | 103,328 | +0.76(+1.77%) |
Oct 26, 2011 | 43.75 | 43.75 | 42.45 | 42.85 | 64,080 | -0.58(-1.34%) |
Oct 25, 2011 | 43.70 | 43.70 | 43.23 | 43.43 | 35,307 | +0.23(+0.53%) |
Oct 24, 2011 | 43.79 | 43.92 | 43.18 | 43.20 | 46,778 | -0.14(-0.32%) |
Oct 21, 2011 | 43.60 | 44.00 | 43.11 | 43.34 | 105,418 | +0.08(+0.18%) |
Oct 20, 2011 | 42.56 | 43.32 | 42.36 | 43.26 | 49,229 | +0.71(+1.67%) |
Oct 19, 2011 | 43.07 | 43.19 | 42.36 | 42.55 | 95,420 | -0.31(-0.72%) |
Oct 18, 2011 | 42.20 | 42.96 | 42.20 | 42.86 | 64,628 | -0.04(-0.09%) |
Oct 17, 2011 | 42.63 | 43.10 | 41.96 | 42.90 | 20,424 | -0.09(-0.21%) |
Oct 14, 2011 | 42.98 | 43.27 | 42.50 | 42.99 | 34,547 | +0.51(+1.20%) |
Oct 13, 2011 | 42.54 | 42.75 | 41.74 | 42.48 | 73,879 | -0.43(-1.00%) |
Oct 12, 2011 | 42.99 | 43.10 | 42.10 | 42.91 | 168,182 | -0.37(-0.85%) |
Oct 11, 2011 | 40.91 | 43.31 | 40.67 | 43.28 | 145,394 | +2.44(+5.97%) |
Oct 10, 2011 | 40.79 | 41.41 | 40.60 | 40.84 | 53,412 | +0.29(+0.72%) |
Oct 07, 2011 | 40.59 | 40.78 | 40.32 | 40.55 | 34,310 | -0.29(-0.71%) |
Oct 06, 2011 | 41.00 | 41.20 | 40.74 | 40.84 | 47,652 | -0.16(-0.39%) |
Oct 05, 2011 | 39.99 | 41.00 | 39.99 | 41.00 | 66,844 | +1.11(+2.78%) |
Oct 04, 2011 | 39.21 | 39.98 | 39.05 | 39.89 | 115,400 | +0.06(+0.15%) |
Oct 03, 2011 | 39.10 | 40.30 | 38.72 | 39.83 | 221,366 | -0.05(-0.13%) |
Sep 30, 2011 | 40.70 | 40.73 | 39.82 | 39.88 | 238,426 | -2.59(-6.10%) |
Sep 29, 2011 | 42.16 | 42.61 | 41.92 | 42.47 | 146,287 | +0.60(+1.43%) |
Sep 28, 2011 | 43.07 | 43.33 | 41.85 | 41.87 | 177,614 | -1.33(-3.08%) |
Sep 27, 2011 | 44.38 | 44.56 | 43.10 | 43.20 | 106,401 | -0.01(-0.02%) |
Sep 26, 2011 | 42.40 | 43.40 | 42.40 | 43.21 | 70,982 | +0.76(+1.79%) |
Sep 23, 2011 | 42.99 | 43.39 | 42.40 | 42.45 | 158,704 | -0.54(-1.26%) |
Sep 22, 2011 | 43.96 | 44.67 | 42.65 | 42.99 | 352,428 | -1.81(-4.04%) |
Sep 21, 2011 | 45.90 | 46.04 | 44.75 | 44.80 | 83,238 | -0.74(-1.62%) |
Sep 20, 2011 | 46.11 | 46.72 | 45.37 | 45.54 | 117,144 | -0.11(-0.23%) |
Sep 19, 2011 | 45.46 | 45.92 | 45.00 | 45.65 | 114,216 | -0.33(-0.73%) |
Sep 16, 2011 | 46.74 | 46.88 | 45.91 | 45.98 | 111,311 | -0.58(-1.25%) |
Sep 15, 2011 | 48.02 | 48.02 | 46.37 | 46.56 | 237,400 | -1.32(-2.76%) |
Sep 14, 2011 | 47.43 | 48.00 | 47.43 | 47.88 | 69,400 | +0.20(+0.42%) |
Sep 13, 2011 | 48.90 | 48.98 | 47.38 | 47.68 | 270,076 | -1.45(-2.95%) |
Sep 12, 2011 | 48.55 | 49.24 | 48.03 | 49.13 | 212,503 | +0.46(+0.95%) |
Sep 09, 2011 | 48.58 | 48.83 | 48.23 | 48.67 | 111,656 | +0.11(+0.23%) |
Sep 08, 2011 | 48.93 | 49.24 | 48.22 | 48.56 | 115,921 | -0.69(-1.40%) |
Sep 07, 2011 | 50.07 | 50.07 | 48.99 | 49.25 | 105,803 | -0.24(-0.48%) |
Sep 06, 2011 | 49.28 | 49.68 | 48.75 | 49.49 | 108,221 | -0.25(-0.50%) |
Sep 02, 2011 | 48.49 | 49.95 | 48.48 | 49.74 | 131,078 | +1.16(+2.39%) |