Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.00 | 46.20 | 43.97 | 45.80 | 3,471,635 | +3.54(+8.38%) |
Nov 29, 2011 | 41.31 | 42.72 | 41.09 | 42.26 | 3,083,800 | +1.07(+2.60%) |
Nov 28, 2011 | 39.92 | 41.33 | 39.74 | 41.19 | 2,471,000 | +2.65(+6.88%) |
Nov 25, 2011 | 38.74 | 39.37 | 38.48 | 38.54 | 680,201 | -0.31(-0.80%) |
Nov 23, 2011 | 39.17 | 39.33 | 38.20 | 38.85 | 2,103,804 | -1.14(-2.85%) |
Nov 22, 2011 | 40.69 | 41.10 | 39.84 | 39.99 | 1,748,328 | -0.79(-1.94%) |
Nov 21, 2011 | 40.58 | 41.31 | 39.76 | 40.78 | 3,247,493 | -0.09(-0.22%) |
Nov 18, 2011 | 41.08 | 41.24 | 40.18 | 40.87 | 2,328,348 | +0.27(+0.67%) |
Nov 17, 2011 | 42.26 | 42.71 | 40.22 | 40.60 | 2,226,276 | -1.81(-4.27%) |
Nov 16, 2011 | 42.54 | 43.79 | 42.35 | 42.41 | 3,462,240 | -0.52(-1.21%) |
Nov 15, 2011 | 42.95 | 43.44 | 42.21 | 42.93 | 1,393,622 | -0.21(-0.49%) |
Nov 14, 2011 | 43.59 | 43.79 | 42.58 | 43.14 | 1,131,237 | -0.87(-1.98%) |
Nov 11, 2011 | 43.05 | 44.09 | 42.77 | 44.01 | 2,169,218 | +1.58(+3.72%) |
Nov 10, 2011 | 41.04 | 42.83 | 40.37 | 42.43 | 2,707,983 | +2.21(+5.49%) |
Nov 09, 2011 | 41.39 | 41.50 | 40.05 | 40.22 | 2,460,978 | -2.61(-6.09%) |
Nov 08, 2011 | 42.63 | 42.93 | 41.42 | 42.83 | 1,428,008 | +0.67(+1.59%) |
Nov 07, 2011 | 43.02 | 43.79 | 41.50 | 42.16 | 2,099,384 | -0.76(-1.77%) |
Nov 04, 2011 | 41.71 | 43.32 | 41.71 | 42.92 | 2,241,485 | +0.61(+1.44%) |
Nov 03, 2011 | 41.96 | 42.57 | 40.69 | 42.31 | 2,678,055 | +1.22(+2.97%) |
Nov 02, 2011 | 40.00 | 41.16 | 39.55 | 41.09 | 3,037,479 | +2.34(+6.04%) |
Nov 01, 2011 | 38.68 | 39.60 | 38.00 | 38.75 | 3,962,417 | -1.51(-3.75%) |
Oct 31, 2011 | 41.41 | 41.41 | 40.12 | 40.26 | 2,863,714 | -1.74(-4.14%) |
Oct 28, 2011 | 40.50 | 42.14 | 40.29 | 42.00 | 3,017,460 | +1.28(+3.14%) |
Oct 27, 2011 | 39.19 | 41.45 | 39.19 | 40.72 | 5,159,007 | +2.58(+6.76%) |
Oct 26, 2011 | 37.82 | 38.44 | 37.13 | 38.14 | 5,505,929 | +0.95(+2.55%) |
Oct 25, 2011 | 37.04 | 38.20 | 36.00 | 37.19 | 5,569,130 | +0.04(+0.11%) |
Oct 24, 2011 | 36.30 | 37.84 | 36.22 | 37.15 | 3,236,100 | +0.42(+1.14%) |
Oct 21, 2011 | 36.35 | 36.75 | 35.49 | 36.73 | 4,715,116 | +0.92(+2.57%) |
Oct 20, 2011 | 36.14 | 37.30 | 34.42 | 35.81 | 15,008,618 | -6.24(-14.84%) |
Oct 19, 2011 | 41.32 | 42.55 | 41.06 | 42.05 | 5,097,631 | +0.91(+2.21%) |
Oct 18, 2011 | 40.36 | 41.84 | 39.97 | 41.14 | 5,276,852 | +0.63(+1.56%) |
Oct 17, 2011 | 41.56 | 42.23 | 40.41 | 40.51 | 3,786,567 | -1.17(-2.81%) |
Oct 14, 2011 | 41.76 | 42.22 | 40.84 | 41.68 | 4,906,104 | +0.88(+2.16%) |
Oct 13, 2011 | 41.95 | 41.95 | 40.02 | 40.80 | 4,438,915 | -1.62(-3.82%) |
Oct 12, 2011 | 42.77 | 43.60 | 42.40 | 42.42 | 3,207,723 | +0.08(+0.19%) |
Oct 11, 2011 | 42.56 | 43.06 | 41.76 | 42.34 | 2,419,255 | -0.79(-1.83%) |
Oct 10, 2011 | 41.61 | 43.56 | 41.61 | 43.13 | 1,584,881 | +2.48(+6.10%) |
Oct 07, 2011 | 42.81 | 42.81 | 40.39 | 40.65 | 2,083,940 | -1.70(-4.01%) |
Oct 06, 2011 | 42.12 | 42.71 | 41.75 | 42.35 | 3,235,788 | +1.09(+2.64%) |
Oct 05, 2011 | 39.23 | 41.44 | 38.33 | 41.26 | 2,813,808 | +2.11(+5.39%) |
Oct 04, 2011 | 35.96 | 39.24 | 34.99 | 39.15 | 2,002,795 | +2.14(+5.78%) |
Oct 03, 2011 | 39.01 | 39.43 | 36.71 | 37.01 | 2,542,894 | -2.68(-6.75%) |
Sep 30, 2011 | 39.98 | 40.32 | 39.16 | 39.69 | 2,992,274 | -1.13(-2.77%) |
Sep 29, 2011 | 42.65 | 42.97 | 39.92 | 40.82 | 2,102,522 | -0.52(-1.26%) |
Sep 28, 2011 | 43.26 | 43.78 | 41.27 | 41.34 | 2,093,269 | -2.06(-4.75%) |
Sep 27, 2011 | 43.62 | 45.19 | 43.10 | 43.40 | 1,865,666 | +1.17(+2.77%) |
Sep 26, 2011 | 40.71 | 42.27 | 39.32 | 42.23 | 1,614,124 | +1.91(+4.74%) |
Sep 23, 2011 | 40.65 | 41.43 | 39.92 | 40.32 | 1,695,655 | -0.47(-1.15%) |
Sep 22, 2011 | 42.61 | 42.71 | 39.57 | 40.79 | 2,699,641 | -3.51(-7.92%) |
Sep 21, 2011 | 47.57 | 48.76 | 44.25 | 44.30 | 2,845,843 | -3.32(-6.97%) |
Sep 20, 2011 | 49.04 | 49.87 | 47.56 | 47.62 | 2,470,287 | -0.89(-1.83%) |
Sep 19, 2011 | 47.58 | 49.05 | 46.92 | 48.51 | 2,275,996 | -0.45(-0.92%) |
Sep 16, 2011 | 49.31 | 50.29 | 48.52 | 48.96 | 2,690,018 | -0.01(-0.02%) |
Sep 15, 2011 | 48.83 | 49.31 | 48.28 | 48.97 | 1,352,185 | +0.79(+1.64%) |
Sep 14, 2011 | 47.11 | 48.89 | 46.27 | 48.18 | 2,353,432 | +1.37(+2.93%) |
Sep 13, 2011 | 46.71 | 47.23 | 45.56 | 46.81 | 2,268,889 | +0.51(+1.10%) |
Sep 12, 2011 | 46.71 | 47.25 | 45.28 | 46.30 | 2,744,414 | -1.30(-2.73%) |
Sep 09, 2011 | 49.16 | 49.98 | 47.08 | 47.60 | 2,516,558 | -2.38(-4.76%) |
Sep 08, 2011 | 49.36 | 50.87 | 49.10 | 49.98 | 3,139,438 | +0.12(+0.24%) |
Sep 07, 2011 | 48.57 | 49.88 | 48.01 | 49.86 | 2,314,849 | +2.78(+5.90%) |
Sep 06, 2011 | 46.24 | 47.17 | 45.64 | 47.08 | 1,362,136 | -0.91(-1.90%) |
Sep 02, 2011 | 48.83 | 48.96 | 47.49 | 47.99 | 1,657,541 | -2.16(-4.31%) |