Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.46 | 44.13 | 43.23 | 43.33 | 564,917 | +1.39(+3.31%) |
Nov 29, 2011 | 41.92 | 42.30 | 41.22 | 41.94 | 346,566 | -0.09(-0.20%) |
Nov 28, 2011 | 41.10 | 42.67 | 41.10 | 42.03 | 467,912 | +2.38(+6.00%) |
Nov 25, 2011 | 40.27 | 40.97 | 39.65 | 39.65 | 150,207 | -0.70(-1.75%) |
Nov 23, 2011 | 41.73 | 42.09 | 40.30 | 40.35 | 253,753 | -1.82(-4.31%) |
Nov 22, 2011 | 42.35 | 42.71 | 41.50 | 42.17 | 427,991 | -0.10(-0.25%) |
Nov 21, 2011 | 41.18 | 42.54 | 40.68 | 42.28 | 525,613 | +1.05(+2.54%) |
Nov 18, 2011 | 43.54 | 43.70 | 40.31 | 41.23 | 998,427 | +0.15(+0.37%) |
Nov 17, 2011 | 40.92 | 41.96 | 40.50 | 41.08 | 625,676 | +0.29(+0.70%) |
Nov 16, 2011 | 41.32 | 41.90 | 40.71 | 40.79 | 399,655 | -0.90(-2.17%) |
Nov 15, 2011 | 41.93 | 42.09 | 40.79 | 41.70 | 472,270 | -0.07(-0.16%) |
Nov 14, 2011 | 41.46 | 42.60 | 41.16 | 41.76 | 356,813 | -0.26(-0.61%) |
Nov 11, 2011 | 40.92 | 42.36 | 40.61 | 42.02 | 300,537 | +1.61(+3.98%) |
Nov 10, 2011 | 40.21 | 40.69 | 39.60 | 40.41 | 391,144 | +0.68(+1.70%) |
Nov 09, 2011 | 41.08 | 41.44 | 39.63 | 39.73 | 443,460 | -2.82(-6.62%) |
Nov 08, 2011 | 41.66 | 42.61 | 40.89 | 42.55 | 314,286 | +1.12(+2.71%) |
Nov 07, 2011 | 41.31 | 41.66 | 40.89 | 41.43 | 271,989 | +0.22(+0.53%) |
Nov 04, 2011 | 40.26 | 41.27 | 39.84 | 41.21 | 213,588 | +0.50(+1.22%) |
Nov 03, 2011 | 40.49 | 40.79 | 39.25 | 40.71 | 249,883 | +0.69(+1.71%) |
Nov 02, 2011 | 39.65 | 40.11 | 39.26 | 40.03 | 270,928 | +0.69(+1.74%) |
Nov 01, 2011 | 37.73 | 40.24 | 37.73 | 39.34 | 381,005 | +0.12(+0.32%) |
Oct 31, 2011 | 39.74 | 40.47 | 38.92 | 39.22 | 321,933 | -1.27(-3.13%) |
Oct 28, 2011 | 40.44 | 41.17 | 39.58 | 40.49 | 742,216 | -0.01(-0.02%) |
Oct 27, 2011 | 38.35 | 40.69 | 38.34 | 40.50 | 641,926 | +3.20(+8.58%) |
Oct 26, 2011 | 37.28 | 37.71 | 35.99 | 37.30 | 272,272 | +0.60(+1.63%) |
Oct 25, 2011 | 36.78 | 37.22 | 36.08 | 36.70 | 228,209 | -0.34(-0.93%) |
Oct 24, 2011 | 36.38 | 38.07 | 35.66 | 37.04 | 369,020 | +0.70(+1.94%) |
Oct 21, 2011 | 36.67 | 37.50 | 35.34 | 36.33 | 384,710 | +0.25(+0.69%) |
Oct 20, 2011 | 35.60 | 36.18 | 35.00 | 36.09 | 186,615 | +0.68(+1.91%) |
Oct 19, 2011 | 35.28 | 36.33 | 35.24 | 35.41 | 254,953 | -0.04(-0.11%) |
Oct 18, 2011 | 35.54 | 35.86 | 34.57 | 35.45 | 464,627 | -0.10(-0.27%) |
Oct 17, 2011 | 36.24 | 36.52 | 35.36 | 35.54 | 391,555 | -1.55(-4.18%) |
Oct 14, 2011 | 36.78 | 37.12 | 35.96 | 37.10 | 178,812 | +0.67(+1.83%) |
Oct 13, 2011 | 36.19 | 36.53 | 35.46 | 36.43 | 327,385 | -0.05(-0.13%) |
Oct 12, 2011 | 36.17 | 36.72 | 35.47 | 36.48 | 445,956 | +0.53(+1.48%) |
Oct 11, 2011 | 34.99 | 36.09 | 34.59 | 35.94 | 282,461 | +0.66(+1.86%) |
Oct 10, 2011 | 35.06 | 35.53 | 34.44 | 35.29 | 282,538 | +0.65(+1.87%) |
Oct 07, 2011 | 35.13 | 35.97 | 34.34 | 34.64 | 353,079 | -0.32(-0.93%) |
Oct 06, 2011 | 35.04 | 35.69 | 33.67 | 34.96 | 390,751 | +1.00(+2.94%) |
Oct 05, 2011 | 33.01 | 34.42 | 31.98 | 33.96 | 457,860 | +0.99(+3.00%) |
Oct 04, 2011 | 30.53 | 33.02 | 29.55 | 32.97 | 515,665 | +2.21(+7.18%) |
Oct 03, 2011 | 32.14 | 33.04 | 30.72 | 30.76 | 473,567 | -1.51(-4.69%) |
Sep 30, 2011 | 32.54 | 33.52 | 31.68 | 32.28 | 388,478 | -0.79(-2.39%) |
Sep 29, 2011 | 33.72 | 33.76 | 31.57 | 33.07 | 444,993 | +0.12(+0.38%) |
Sep 28, 2011 | 34.73 | 35.22 | 32.47 | 32.94 | 359,341 | -1.83(-5.26%) |
Sep 27, 2011 | 34.93 | 35.64 | 34.38 | 34.77 | 304,350 | +0.62(+1.81%) |
Sep 26, 2011 | 32.93 | 34.22 | 32.56 | 34.15 | 329,740 | +1.52(+4.67%) |
Sep 23, 2011 | 31.93 | 33.26 | 31.93 | 32.63 | 357,925 | +0.79(+2.48%) |
Sep 22, 2011 | 31.66 | 32.73 | 30.27 | 31.84 | 562,262 | -0.71(-2.19%) |
Sep 21, 2011 | 33.61 | 34.09 | 32.54 | 32.55 | 357,166 | -0.95(-2.84%) |
Sep 20, 2011 | 34.30 | 34.81 | 33.46 | 33.51 | 301,615 | -0.63(-1.84%) |
Sep 19, 2011 | 34.11 | 34.66 | 33.53 | 34.13 | 398,778 | -0.56(-1.62%) |
Sep 16, 2011 | 34.07 | 34.70 | 33.89 | 34.70 | 513,010 | +0.85(+2.50%) |
Sep 15, 2011 | 33.68 | 34.12 | 33.29 | 33.85 | 224,378 | +0.36(+1.08%) |
Sep 14, 2011 | 33.25 | 34.08 | 32.82 | 33.49 | 252,793 | +0.51(+1.56%) |
Sep 13, 2011 | 32.34 | 33.34 | 32.05 | 32.97 | 273,724 | +0.66(+2.03%) |
Sep 12, 2011 | 31.49 | 32.36 | 31.05 | 32.32 | 328,794 | +0.25(+0.77%) |
Sep 09, 2011 | 32.27 | 32.31 | 31.48 | 32.07 | 480,121 | -0.55(-1.69%) |
Sep 08, 2011 | 33.13 | 33.68 | 32.44 | 32.62 | 237,621 | -0.70(-2.11%) |
Sep 07, 2011 | 33.50 | 33.50 | 32.72 | 33.33 | 544,545 | +0.21(+0.63%) |
Sep 06, 2011 | 32.13 | 33.48 | 31.35 | 33.12 | 632,214 | +0.14(+0.43%) |
Sep 02, 2011 | 33.62 | 34.20 | 32.90 | 32.97 | 263,131 | -1.35(-3.94%) |