Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.53 | 43.01 | 41.91 | 43.01 | 213,240 | +2.17(+5.31%) |
Nov 29, 2011 | 41.84 | 42.65 | 39.79 | 40.84 | 280,430 | -1.05(-2.51%) |
Nov 28, 2011 | 38.12 | 41.96 | 37.91 | 41.89 | 351,047 | +5.20(+14.17%) |
Nov 25, 2011 | 37.15 | 37.78 | 36.57 | 36.69 | 57,827 | -0.54(-1.45%) |
Nov 23, 2011 | 38.90 | 39.22 | 37.21 | 37.23 | 179,673 | -1.97(-5.03%) |
Nov 22, 2011 | 39.26 | 39.79 | 38.83 | 39.20 | 76,007 | -0.25(-0.63%) |
Nov 21, 2011 | 39.74 | 39.95 | 38.91 | 39.45 | 68,848 | -1.22(-3.00%) |
Nov 18, 2011 | 40.99 | 41.96 | 40.49 | 40.67 | 101,246 | -0.32(-0.78%) |
Nov 17, 2011 | 42.24 | 42.55 | 40.66 | 40.99 | 153,582 | -1.41(-3.33%) |
Nov 16, 2011 | 42.33 | 43.57 | 41.17 | 42.40 | 142,155 | -0.35(-0.82%) |
Nov 15, 2011 | 40.50 | 42.93 | 40.17 | 42.75 | 119,828 | +1.89(+4.63%) |
Nov 14, 2011 | 41.24 | 42.22 | 40.39 | 40.86 | 87,444 | -0.77(-1.85%) |
Nov 11, 2011 | 40.50 | 41.97 | 40.48 | 41.63 | 95,914 | +1.69(+4.23%) |
Nov 10, 2011 | 40.18 | 40.37 | 39.00 | 39.94 | 90,296 | +0.08(+0.20%) |
Nov 09, 2011 | 41.59 | 41.90 | 39.64 | 39.86 | 255,622 | -2.63(-6.19%) |
Nov 08, 2011 | 42.20 | 42.64 | 41.40 | 42.49 | 302,299 | +0.59(+1.41%) |
Nov 07, 2011 | 41.59 | 42.25 | 40.89 | 41.90 | 124,981 | +0.11(+0.26%) |
Nov 04, 2011 | 40.23 | 41.83 | 39.04 | 41.79 | 157,920 | +1.19(+2.93%) |
Nov 03, 2011 | 39.81 | 40.83 | 38.27 | 40.60 | 267,421 | +1.47(+3.76%) |
Nov 02, 2011 | 38.41 | 39.27 | 37.83 | 39.13 | 175,718 | +1.26(+3.33%) |
Nov 01, 2011 | 39.55 | 39.55 | 37.39 | 37.87 | 282,979 | -2.80(-6.88%) |
Oct 31, 2011 | 40.70 | 41.14 | 39.96 | 40.67 | 205,475 | -0.85(-2.05%) |
Oct 28, 2011 | 40.70 | 41.72 | 40.19 | 41.52 | 237,547 | +0.77(+1.89%) |
Oct 27, 2011 | 38.73 | 42.38 | 35.01 | 40.75 | 725,573 | +5.03(+14.08%) |
Oct 26, 2011 | 36.88 | 36.88 | 34.75 | 35.72 | 402,988 | -0.59(-1.62%) |
Oct 25, 2011 | 37.43 | 37.43 | 36.04 | 36.31 | 117,624 | -1.33(-3.53%) |
Oct 24, 2011 | 35.77 | 37.87 | 35.32 | 37.64 | 183,007 | +2.23(+6.30%) |
Oct 21, 2011 | 35.59 | 36.17 | 35.03 | 35.41 | 194,461 | +0.49(+1.40%) |
Oct 20, 2011 | 34.54 | 35.29 | 34.11 | 34.92 | 103,718 | +0.42(+1.22%) |
Oct 19, 2011 | 35.62 | 35.82 | 34.00 | 34.50 | 124,539 | -1.26(-3.52%) |
Oct 18, 2011 | 35.01 | 36.03 | 33.91 | 35.76 | 121,843 | +0.83(+2.38%) |
Oct 17, 2011 | 36.28 | 36.48 | 34.75 | 34.93 | 116,415 | -1.75(-4.77%) |
Oct 14, 2011 | 35.77 | 36.70 | 34.65 | 36.68 | 197,770 | +1.21(+3.41%) |
Oct 13, 2011 | 35.36 | 35.63 | 34.38 | 35.47 | 142,822 | -0.01(-0.03%) |
Oct 12, 2011 | 34.94 | 35.79 | 34.68 | 35.48 | 324,987 | +0.83(+2.40%) |
Oct 11, 2011 | 33.76 | 34.95 | 33.65 | 34.65 | 200,322 | +0.66(+1.94%) |
Oct 10, 2011 | 34.08 | 34.08 | 32.98 | 33.99 | 178,529 | +0.59(+1.77%) |
Oct 07, 2011 | 34.18 | 34.66 | 33.15 | 33.40 | 121,638 | -0.70(-2.05%) |
Oct 06, 2011 | 33.43 | 34.19 | 33.00 | 34.10 | 190,297 | +0.38(+1.13%) |
Oct 05, 2011 | 32.34 | 34.04 | 31.54 | 33.72 | 201,945 | +1.32(+4.07%) |
Oct 04, 2011 | 30.50 | 32.46 | 29.40 | 32.40 | 311,406 | +1.64(+5.33%) |
Oct 03, 2011 | 32.77 | 33.32 | 30.57 | 30.76 | 352,281 | -2.45(-7.38%) |
Sep 30, 2011 | 32.64 | 34.41 | 32.03 | 33.21 | 277,992 | +0.01(+0.03%) |
Sep 29, 2011 | 33.54 | 34.17 | 31.87 | 33.20 | 160,128 | +0.40(+1.22%) |
Sep 28, 2011 | 34.33 | 34.60 | 32.76 | 32.80 | 227,298 | -1.47(-4.29%) |
Sep 27, 2011 | 32.74 | 35.16 | 32.49 | 34.27 | 360,356 | +2.20(+6.86%) |
Sep 26, 2011 | 31.68 | 32.14 | 30.72 | 32.07 | 231,553 | +0.59(+1.87%) |
Sep 23, 2011 | 30.84 | 31.78 | 30.61 | 31.48 | 255,439 | +0.61(+1.98%) |
Sep 22, 2011 | 29.17 | 31.65 | 28.85 | 30.87 | 395,731 | +0.66(+2.18%) |
Sep 21, 2011 | 31.01 | 31.71 | 30.15 | 30.21 | 207,773 | -0.75(-2.42%) |
Sep 20, 2011 | 32.40 | 32.80 | 30.67 | 30.96 | 276,757 | -1.25(-3.88%) |
Sep 19, 2011 | 32.33 | 32.61 | 31.18 | 32.21 | 264,293 | -0.72(-2.19%) |
Sep 16, 2011 | 34.05 | 34.06 | 32.54 | 32.93 | 832,567 | -0.88(-2.60%) |
Sep 15, 2011 | 33.08 | 34.18 | 31.93 | 33.81 | 361,977 | +1.09(+3.33%) |
Sep 14, 2011 | 31.99 | 33.21 | 31.26 | 32.72 | 274,909 | +1.00(+3.15%) |
Sep 13, 2011 | 30.83 | 31.99 | 30.00 | 31.72 | 254,059 | +1.00(+3.26%) |
Sep 12, 2011 | 28.87 | 30.79 | 28.75 | 30.72 | 327,798 | +1.33(+4.53%) |
Sep 09, 2011 | 30.13 | 30.32 | 29.12 | 29.39 | 327,683 | -1.11(-3.64%) |
Sep 08, 2011 | 30.70 | 30.95 | 30.03 | 30.50 | 285,893 | -0.37(-1.20%) |
Sep 07, 2011 | 30.82 | 30.99 | 29.87 | 30.87 | 322,344 | +0.52(+1.71%) |
Sep 06, 2011 | 28.04 | 30.40 | 28.04 | 30.35 | 493,124 | +1.49(+5.16%) |
Sep 02, 2011 | 29.63 | 29.71 | 28.48 | 28.86 | 203,511 | -1.46(-4.82%) |