Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.44 | 42.24 | 40.94 | 41.27 | 885,704 | +1.23(+3.07%) |
Nov 29, 2011 | 39.86 | 40.33 | 39.32 | 40.04 | 208,882 | +0.37(+0.93%) |
Nov 28, 2011 | 38.68 | 39.72 | 38.68 | 39.67 | 281,602 | +2.04(+5.42%) |
Nov 25, 2011 | 37.79 | 38.47 | 37.62 | 37.63 | 113,457 | -0.38(-1.01%) |
Nov 23, 2011 | 38.79 | 38.84 | 37.51 | 38.01 | 747,489 | -1.19(-3.03%) |
Nov 22, 2011 | 39.66 | 39.84 | 38.99 | 39.20 | 428,859 | -0.47(-1.18%) |
Nov 21, 2011 | 40.11 | 40.47 | 39.15 | 39.67 | 323,600 | -1.24(-3.03%) |
Nov 18, 2011 | 40.42 | 41.15 | 40.22 | 40.91 | 150,613 | +0.51(+1.27%) |
Nov 17, 2011 | 41.11 | 41.44 | 40.19 | 40.40 | 248,549 | -0.92(-2.23%) |
Nov 16, 2011 | 41.32 | 42.21 | 41.17 | 41.32 | 239,197 | -0.27(-0.64%) |
Nov 15, 2011 | 40.79 | 41.78 | 40.49 | 41.59 | 243,030 | +0.69(+1.68%) |
Nov 14, 2011 | 41.09 | 41.24 | 40.68 | 40.90 | 297,604 | -0.23(-0.57%) |
Nov 11, 2011 | 40.57 | 41.30 | 40.51 | 41.13 | 236,477 | +0.97(+2.41%) |
Nov 10, 2011 | 40.24 | 40.60 | 39.76 | 40.16 | 291,238 | +0.49(+1.23%) |
Nov 09, 2011 | 40.25 | 40.63 | 39.42 | 39.68 | 459,331 | -1.64(-3.96%) |
Nov 08, 2011 | 40.96 | 41.41 | 40.13 | 41.31 | 207,433 | +0.77(+1.91%) |
Nov 07, 2011 | 40.83 | 40.90 | 39.62 | 40.54 | 164,718 | -0.31(-0.76%) |
Nov 04, 2011 | 40.74 | 41.01 | 40.16 | 40.85 | 163,935 | -0.20(-0.49%) |
Nov 03, 2011 | 40.24 | 41.24 | 39.66 | 41.05 | 322,492 | +1.37(+3.46%) |
Nov 02, 2011 | 39.33 | 39.76 | 38.93 | 39.68 | 378,727 | +0.94(+2.42%) |
Nov 01, 2011 | 38.92 | 39.83 | 38.43 | 38.75 | 629,005 | -1.33(-3.31%) |
Oct 31, 2011 | 40.53 | 41.15 | 39.94 | 40.07 | 438,003 | -0.92(-2.24%) |
Oct 28, 2011 | 41.31 | 41.57 | 40.41 | 40.99 | 469,915 | -0.47(-1.14%) |
Oct 27, 2011 | 40.31 | 41.83 | 40.08 | 41.46 | 715,973 | +2.24(+5.72%) |
Oct 26, 2011 | 39.40 | 39.55 | 38.19 | 39.22 | 425,155 | +0.29(+0.73%) |
Oct 25, 2011 | 38.64 | 39.58 | 37.81 | 38.94 | 806,450 | +0.20(+0.52%) |
Oct 24, 2011 | 37.71 | 39.32 | 37.71 | 38.73 | 608,607 | +1.42(+3.81%) |
Oct 21, 2011 | 37.20 | 37.34 | 36.28 | 37.31 | 802,660 | +0.62(+1.68%) |
Oct 20, 2011 | 37.69 | 38.57 | 36.15 | 36.69 | 1,474,864 | -2.18(-5.60%) |
Oct 19, 2011 | 38.57 | 39.29 | 38.39 | 38.87 | 891,580 | +0.32(+0.84%) |
Oct 18, 2011 | 37.77 | 38.80 | 37.47 | 38.55 | 667,544 | +0.93(+2.47%) |
Oct 17, 2011 | 37.70 | 37.92 | 37.07 | 37.62 | 533,524 | -0.43(-1.13%) |
Oct 14, 2011 | 38.79 | 38.79 | 37.61 | 38.05 | 643,504 | -0.54(-1.40%) |
Oct 13, 2011 | 38.51 | 38.75 | 38.03 | 38.59 | 309,538 | -0.20(-0.50%) |
Oct 12, 2011 | 38.34 | 39.25 | 38.10 | 38.78 | 526,222 | +0.64(+1.67%) |
Oct 11, 2011 | 36.88 | 38.27 | 36.84 | 38.14 | 454,178 | +0.86(+2.31%) |
Oct 10, 2011 | 36.53 | 37.45 | 36.51 | 37.28 | 362,050 | +1.34(+3.72%) |
Oct 07, 2011 | 36.33 | 36.79 | 35.93 | 35.94 | 595,368 | -0.44(-1.22%) |
Oct 06, 2011 | 36.53 | 36.73 | 35.95 | 36.39 | 811,520 | +0.97(+2.73%) |
Oct 05, 2011 | 35.16 | 35.68 | 34.54 | 35.42 | 294,910 | +0.38(+1.08%) |
Oct 04, 2011 | 32.71 | 35.14 | 32.47 | 35.04 | 724,132 | +2.01(+6.10%) |
Oct 03, 2011 | 32.93 | 33.95 | 32.62 | 33.03 | 742,907 | +0.14(+0.41%) |
Sep 30, 2011 | 33.54 | 34.03 | 32.83 | 32.89 | 727,051 | -1.51(-4.40%) |
Sep 29, 2011 | 34.89 | 34.96 | 33.41 | 34.40 | 299,854 | +0.25(+0.74%) |
Sep 28, 2011 | 35.72 | 35.89 | 34.08 | 34.15 | 296,299 | -1.51(-4.24%) |
Sep 27, 2011 | 35.76 | 36.79 | 35.44 | 35.67 | 419,102 | +0.66(+1.89%) |
Sep 26, 2011 | 34.44 | 35.06 | 33.74 | 35.00 | 172,123 | +0.89(+2.62%) |
Sep 23, 2011 | 33.61 | 34.62 | 33.52 | 34.11 | 441,687 | +0.48(+1.44%) |
Sep 22, 2011 | 33.63 | 34.48 | 33.12 | 33.62 | 654,113 | -0.95(-2.74%) |
Sep 21, 2011 | 35.99 | 36.04 | 34.55 | 34.57 | 404,347 | -1.33(-3.69%) |
Sep 20, 2011 | 36.60 | 37.09 | 35.90 | 35.90 | 345,709 | -0.59(-1.62%) |
Sep 19, 2011 | 36.30 | 36.73 | 35.65 | 36.49 | 334,195 | -0.44(-1.19%) |
Sep 16, 2011 | 37.32 | 37.71 | 36.64 | 36.93 | 1,007,094 | -1.06(-2.80%) |
Sep 15, 2011 | 37.80 | 38.12 | 37.33 | 37.99 | 240,622 | +0.50(+1.34%) |
Sep 14, 2011 | 37.21 | 37.94 | 36.68 | 37.49 | 451,521 | +0.64(+1.73%) |
Sep 13, 2011 | 36.22 | 36.97 | 35.94 | 36.85 | 404,854 | +0.86(+2.38%) |
Sep 12, 2011 | 35.27 | 36.03 | 35.07 | 35.99 | 356,434 | +0.21(+0.59%) |
Sep 09, 2011 | 36.20 | 36.53 | 35.25 | 35.78 | 325,178 | -0.73(-2.01%) |
Sep 08, 2011 | 37.12 | 37.40 | 36.37 | 36.51 | 243,975 | -0.84(-2.26%) |
Sep 07, 2011 | 36.92 | 37.36 | 36.71 | 37.36 | 352,185 | +0.95(+2.62%) |
Sep 06, 2011 | 35.48 | 36.51 | 35.15 | 36.41 | 485,236 | +0.04(+0.11%) |
Sep 02, 2011 | 36.78 | 37.22 | 36.24 | 36.37 | 296,623 | -1.13(-3.02%) |