Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.15 | 40.91 | 39.97 | 40.78 | 1,772,357 | +1.88(+4.84%) |
Nov 29, 2011 | 38.92 | 39.08 | 38.66 | 38.90 | 964,234 | +0.17(+0.43%) |
Nov 28, 2011 | 38.92 | 39.10 | 38.53 | 38.73 | 1,022,975 | +0.96(+2.55%) |
Nov 25, 2011 | 37.94 | 38.23 | 37.71 | 37.77 | 528,559 | -0.09(-0.24%) |
Nov 23, 2011 | 38.37 | 38.54 | 37.75 | 37.86 | 1,059,171 | -0.83(-2.14%) |
Nov 22, 2011 | 38.46 | 38.94 | 38.28 | 38.69 | 1,466,437 | +0.28(+0.73%) |
Nov 21, 2011 | 39.04 | 39.27 | 38.30 | 38.41 | 2,083,781 | -1.05(-2.65%) |
Nov 18, 2011 | 40.08 | 40.12 | 39.24 | 39.45 | 1,302,373 | -0.33(-0.82%) |
Nov 17, 2011 | 40.21 | 40.33 | 39.47 | 39.78 | 835,890 | -0.38(-0.95%) |
Nov 16, 2011 | 40.23 | 40.88 | 40.05 | 40.17 | 981,577 | -0.58(-1.42%) |
Nov 15, 2011 | 40.23 | 40.92 | 40.11 | 40.74 | 743,157 | +0.19(+0.46%) |
Nov 14, 2011 | 40.65 | 40.91 | 40.42 | 40.56 | 891,625 | -0.42(-1.02%) |
Nov 11, 2011 | 40.92 | 41.04 | 40.66 | 40.97 | 883,974 | +0.65(+1.61%) |
Nov 10, 2011 | 40.13 | 40.56 | 40.00 | 40.33 | 1,202,524 | +0.69(+1.74%) |
Nov 09, 2011 | 40.17 | 40.37 | 39.44 | 39.64 | 1,179,103 | -1.26(-3.09%) |
Nov 08, 2011 | 40.60 | 40.95 | 40.17 | 40.90 | 1,801,346 | +0.38(+0.95%) |
Nov 07, 2011 | 40.63 | 40.80 | 39.91 | 40.51 | 1,156,679 | -0.18(-0.45%) |
Nov 04, 2011 | 40.81 | 40.93 | 40.33 | 40.69 | 1,344,187 | -0.37(-0.90%) |
Nov 03, 2011 | 40.37 | 41.13 | 40.09 | 41.06 | 1,329,815 | +1.02(+2.56%) |
Nov 02, 2011 | 39.69 | 40.12 | 39.52 | 40.04 | 1,383,261 | +1.01(+2.59%) |
Nov 01, 2011 | 39.08 | 39.75 | 38.83 | 39.03 | 1,395,391 | -1.00(-2.51%) |
Oct 31, 2011 | 40.37 | 40.83 | 40.00 | 40.03 | 1,316,175 | -0.68(-1.68%) |
Oct 28, 2011 | 40.83 | 41.08 | 40.36 | 40.72 | 1,153,815 | -0.22(-0.54%) |
Oct 27, 2011 | 41.11 | 41.41 | 40.78 | 40.94 | 1,860,219 | +1.28(+3.22%) |
Oct 26, 2011 | 40.17 | 40.18 | 39.37 | 39.66 | 1,967,465 | +0.04(+0.11%) |
Oct 25, 2011 | 40.30 | 40.54 | 39.54 | 39.62 | 2,051,288 | -0.95(-2.34%) |
Oct 24, 2011 | 40.27 | 40.97 | 40.03 | 40.57 | 1,725,092 | +0.47(+1.18%) |
Oct 21, 2011 | 39.19 | 40.12 | 39.14 | 40.10 | 1,977,703 | +1.32(+3.40%) |
Oct 20, 2011 | 38.88 | 39.20 | 38.37 | 38.78 | 2,660,568 | -0.10(-0.27%) |
Oct 19, 2011 | 39.29 | 39.90 | 38.81 | 38.88 | 1,938,368 | -0.38(-0.96%) |
Oct 18, 2011 | 37.92 | 39.66 | 37.36 | 39.26 | 2,240,302 | +1.47(+3.89%) |
Oct 17, 2011 | 38.33 | 38.55 | 37.73 | 37.79 | 1,324,487 | -0.82(-2.11%) |
Oct 14, 2011 | 38.47 | 38.71 | 37.95 | 38.60 | 1,198,296 | +0.71(+1.88%) |
Oct 13, 2011 | 37.88 | 38.19 | 37.44 | 37.89 | 1,125,889 | -0.33(-0.86%) |
Oct 12, 2011 | 38.42 | 38.55 | 38.11 | 38.22 | 1,508,131 | +0.17(+0.46%) |
Oct 11, 2011 | 37.51 | 38.16 | 37.34 | 38.05 | 1,214,055 | +0.20(+0.53%) |
Oct 10, 2011 | 36.92 | 37.84 | 36.74 | 37.84 | 1,302,421 | +1.60(+4.40%) |
Oct 07, 2011 | 36.87 | 37.03 | 35.99 | 36.25 | 1,367,101 | -0.34(-0.93%) |
Oct 06, 2011 | 36.23 | 36.60 | 36.22 | 36.59 | 1,527,302 | +0.74(+2.06%) |
Oct 05, 2011 | 35.26 | 35.95 | 34.66 | 35.85 | 1,675,961 | +0.56(+1.58%) |
Oct 04, 2011 | 33.95 | 35.34 | 33.83 | 35.29 | 3,083,648 | +0.91(+2.66%) |
Oct 03, 2011 | 35.33 | 35.89 | 34.23 | 34.38 | 2,301,278 | -1.03(-2.91%) |
Sep 30, 2011 | 35.98 | 36.46 | 35.40 | 35.41 | 1,997,561 | -1.11(-3.03%) |
Sep 29, 2011 | 36.28 | 36.78 | 35.91 | 36.52 | 2,177,928 | +0.89(+2.50%) |
Sep 28, 2011 | 35.91 | 36.33 | 35.61 | 35.63 | 1,898,772 | -0.43(-1.18%) |
Sep 27, 2011 | 36.16 | 36.86 | 35.85 | 36.05 | 2,001,782 | +0.63(+1.77%) |
Sep 26, 2011 | 34.77 | 35.48 | 34.36 | 35.42 | 2,242,741 | +0.98(+2.85%) |
Sep 23, 2011 | 33.82 | 34.66 | 33.79 | 34.44 | 1,582,866 | +0.49(+1.46%) |
Sep 22, 2011 | 34.05 | 34.53 | 33.58 | 33.95 | 2,970,895 | -1.01(-2.89%) |
Sep 21, 2011 | 36.31 | 36.48 | 34.96 | 34.96 | 1,920,935 | -1.41(-3.89%) |
Sep 20, 2011 | 36.79 | 37.00 | 36.30 | 36.37 | 2,287,631 | -0.45(-1.23%) |
Sep 19, 2011 | 36.05 | 37.06 | 36.00 | 36.83 | 2,070,884 | -0.03(-0.08%) |
Sep 16, 2011 | 37.85 | 38.12 | 36.29 | 36.85 | 4,597,147 | -1.06(-2.79%) |
Sep 15, 2011 | 37.48 | 37.98 | 37.02 | 37.91 | 2,146,785 | +0.31(+0.82%) |
Sep 14, 2011 | 37.43 | 38.03 | 36.86 | 37.61 | 1,586,292 | +0.40(+1.07%) |
Sep 13, 2011 | 36.60 | 37.33 | 36.33 | 37.21 | 1,451,239 | +0.68(+1.85%) |
Sep 12, 2011 | 36.01 | 36.58 | 35.66 | 36.53 | 1,533,025 | +0.21(+0.58%) |
Sep 09, 2011 | 36.94 | 37.00 | 36.05 | 36.32 | 1,938,348 | -0.96(-2.58%) |
Sep 08, 2011 | 37.39 | 37.97 | 37.20 | 37.29 | 2,722,050 | -0.33(-0.87%) |
Sep 07, 2011 | 37.01 | 37.69 | 36.87 | 37.61 | 1,515,035 | +1.13(+3.10%) |
Sep 06, 2011 | 35.95 | 36.64 | 35.67 | 36.48 | 1,774,886 | -0.44(-1.20%) |
Sep 02, 2011 | 37.53 | 37.61 | 36.79 | 36.93 | 1,716,244 | -1.36(-3.56%) |