Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.39 | 44.25 | 43.07 | 43.85 | 2,058,743 | +2.03(+4.85%) |
Nov 29, 2011 | 42.06 | 42.06 | 40.11 | 41.82 | 2,090,009 | -0.28(-0.67%) |
Nov 28, 2011 | 41.33 | 42.49 | 41.25 | 42.10 | 1,595,489 | +2.14(+5.36%) |
Nov 25, 2011 | 40.05 | 40.95 | 39.82 | 39.96 | 360,074 | -0.35(-0.87%) |
Nov 23, 2011 | 41.09 | 41.60 | 40.05 | 40.31 | 1,038,783 | -1.30(-3.12%) |
Nov 22, 2011 | 41.81 | 42.17 | 41.25 | 41.61 | 983,063 | -0.48(-1.14%) |
Nov 21, 2011 | 42.30 | 42.55 | 41.50 | 42.09 | 1,390,170 | -0.88(-2.05%) |
Nov 18, 2011 | 43.28 | 43.43 | 42.74 | 42.97 | 998,627 | -0.20(-0.46%) |
Nov 17, 2011 | 43.75 | 43.90 | 42.46 | 43.17 | 1,489,740 | -0.89(-2.02%) |
Nov 16, 2011 | 43.76 | 45.56 | 43.61 | 44.06 | 1,830,040 | -0.11(-0.25%) |
Nov 15, 2011 | 44.09 | 44.90 | 43.20 | 44.17 | 2,201,653 | -0.27(-0.61%) |
Nov 14, 2011 | 40.95 | 44.51 | 40.87 | 44.44 | 3,902,757 | +3.65(+8.95%) |
Nov 11, 2011 | 41.08 | 41.74 | 40.73 | 40.79 | 1,643,424 | +0.15(+0.37%) |
Nov 10, 2011 | 42.17 | 42.17 | 39.76 | 40.64 | 2,205,381 | -0.98(-2.35%) |
Nov 09, 2011 | 42.96 | 43.04 | 41.54 | 41.62 | 1,068,710 | -2.52(-5.71%) |
Nov 08, 2011 | 44.81 | 44.81 | 43.03 | 44.14 | 971,856 | -0.18(-0.41%) |
Nov 07, 2011 | 44.23 | 45.00 | 43.54 | 44.32 | 2,131,734 | +0.36(+0.82%) |
Nov 04, 2011 | 43.48 | 44.06 | 43.12 | 43.96 | 1,464,905 | -0.01(-0.02%) |
Nov 03, 2011 | 41.94 | 44.12 | 41.24 | 43.97 | 2,110,877 | +2.31(+5.54%) |
Nov 02, 2011 | 40.14 | 41.98 | 39.73 | 41.66 | 1,713,312 | +1.97(+4.96%) |
Nov 01, 2011 | 40.48 | 41.35 | 39.48 | 39.69 | 1,576,514 | -2.52(-5.97%) |
Oct 31, 2011 | 42.08 | 43.00 | 41.77 | 42.21 | 1,504,246 | -0.79(-1.84%) |
Oct 28, 2011 | 41.01 | 43.15 | 40.64 | 43.00 | 2,667,558 | +1.57(+3.79%) |
Oct 27, 2011 | 40.65 | 41.84 | 40.25 | 41.43 | 2,050,673 | +1.83(+4.62%) |
Oct 26, 2011 | 39.71 | 40.00 | 38.58 | 39.60 | 755,656 | +0.34(+0.87%) |
Oct 25, 2011 | 39.80 | 40.47 | 39.13 | 39.26 | 1,601,773 | -0.87(-2.17%) |
Oct 24, 2011 | 38.90 | 40.40 | 38.79 | 40.13 | 1,169,931 | +1.46(+3.78%) |
Oct 21, 2011 | 39.02 | 39.29 | 38.14 | 38.67 | 1,284,520 | +0.27(+0.70%) |
Oct 20, 2011 | 38.58 | 38.79 | 37.45 | 38.40 | 1,511,821 | -0.31(-0.80%) |
Oct 19, 2011 | 38.99 | 40.00 | 38.59 | 38.71 | 1,320,866 | -0.45(-1.15%) |
Oct 18, 2011 | 38.19 | 39.40 | 37.53 | 39.16 | 1,138,595 | +0.81(+2.11%) |
Oct 17, 2011 | 39.48 | 39.82 | 38.17 | 38.35 | 1,241,647 | -1.25(-3.16%) |
Oct 14, 2011 | 39.24 | 39.80 | 38.54 | 39.60 | 1,747,342 | +0.99(+2.56%) |
Oct 13, 2011 | 39.06 | 39.40 | 37.95 | 38.61 | 2,263,442 | -0.90(-2.28%) |
Oct 12, 2011 | 38.58 | 39.80 | 38.50 | 39.51 | 2,454,802 | +1.13(+2.94%) |
Oct 11, 2011 | 37.48 | 38.50 | 37.20 | 38.38 | 1,399,368 | +0.53(+1.40%) |
Oct 10, 2011 | 37.38 | 37.99 | 36.97 | 37.85 | 1,387,618 | +1.25(+3.42%) |
Oct 07, 2011 | 36.63 | 37.27 | 35.95 | 36.60 | 2,116,480 | +0.02(+0.05%) |
Oct 06, 2011 | 35.88 | 36.62 | 35.78 | 36.58 | 1,908,278 | +1.79(+5.15%) |
Oct 05, 2011 | 33.23 | 34.87 | 32.51 | 34.79 | 1,770,079 | +1.61(+4.85%) |
Oct 04, 2011 | 31.81 | 33.25 | 31.19 | 33.18 | 2,588,069 | +0.88(+2.72%) |
Oct 03, 2011 | 34.39 | 34.74 | 32.27 | 32.30 | 4,565,345 | -2.72(-7.77%) |
Sep 30, 2011 | 36.60 | 36.61 | 34.87 | 35.02 | 3,770,876 | -2.24(-6.01%) |
Sep 29, 2011 | 37.82 | 37.93 | 36.07 | 37.26 | 2,553,037 | +0.04(+0.11%) |
Sep 28, 2011 | 38.42 | 38.97 | 36.76 | 37.22 | 1,815,731 | -0.95(-2.49%) |
Sep 27, 2011 | 38.74 | 38.96 | 37.82 | 38.17 | 1,677,575 | +0.43(+1.14%) |
Sep 26, 2011 | 37.36 | 37.83 | 36.14 | 37.74 | 1,554,117 | +0.54(+1.45%) |
Sep 23, 2011 | 36.23 | 37.31 | 36.23 | 37.20 | 1,552,281 | +0.76(+2.09%) |
Sep 22, 2011 | 36.26 | 37.19 | 35.44 | 36.44 | 3,131,860 | -1.49(-3.93%) |
Sep 21, 2011 | 39.50 | 39.79 | 37.91 | 37.93 | 1,883,045 | -1.55(-3.93%) |
Sep 20, 2011 | 39.55 | 40.38 | 39.21 | 39.48 | 3,885,316 | +0.01(+0.03%) |
Sep 19, 2011 | 38.14 | 39.92 | 37.58 | 39.47 | 3,088,472 | +0.66(+1.70%) |
Sep 16, 2011 | 37.92 | 38.90 | 37.76 | 38.81 | 3,399,125 | +1.00(+2.64%) |
Sep 15, 2011 | 37.48 | 37.88 | 36.18 | 37.81 | 3,969,457 | +0.90(+2.44%) |
Sep 14, 2011 | 36.67 | 37.62 | 35.92 | 36.91 | 3,618,460 | +0.26(+0.71%) |
Sep 13, 2011 | 36.34 | 37.24 | 36.10 | 36.65 | 21,686,256 | +0.51(+1.41%) |
Sep 12, 2011 | 35.14 | 36.14 | 34.92 | 36.14 | 2,984,018 | +0.52(+1.46%) |
Sep 09, 2011 | 36.05 | 36.49 | 35.30 | 35.62 | 3,234,286 | -0.84(-2.30%) |
Sep 08, 2011 | 36.45 | 36.92 | 36.01 | 36.46 | 5,941,369 | +0.89(+2.50%) |
Sep 07, 2011 | 37.21 | 37.58 | 35.25 | 35.57 | 6,713,989 | +0.50(+1.43%) |
Sep 06, 2011 | 33.96 | 35.23 | 33.45 | 35.07 | 3,241,760 | +0.27(+0.78%) |
Sep 02, 2011 | 34.16 | 35.27 | 34.09 | 34.80 | 1,884,119 | -0.18(-0.51%) |