Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.16 | 40.71 | 40.01 | 40.66 | 1,790,964 | +1.07(+2.70%) |
Nov 29, 2011 | 39.03 | 39.78 | 38.79 | 39.60 | 1,166,292 | +0.66(+1.69%) |
Nov 28, 2011 | 39.03 | 39.27 | 38.57 | 38.94 | 843,010 | +0.92(+2.41%) |
Nov 25, 2011 | 38.19 | 38.67 | 37.91 | 38.02 | 398,465 | -0.18(-0.47%) |
Nov 23, 2011 | 38.67 | 38.75 | 37.88 | 38.20 | 1,290,806 | -0.86(-2.21%) |
Nov 22, 2011 | 38.78 | 39.12 | 38.47 | 39.06 | 1,728,276 | +0.21(+0.55%) |
Nov 21, 2011 | 38.17 | 39.02 | 37.56 | 38.85 | 1,734,628 | +0.14(+0.37%) |
Nov 18, 2011 | 39.04 | 39.08 | 38.41 | 38.71 | 1,429,090 | -0.05(-0.14%) |
Nov 17, 2011 | 37.67 | 39.39 | 37.54 | 38.76 | 2,562,377 | +0.99(+2.61%) |
Nov 16, 2011 | 37.62 | 38.35 | 37.48 | 37.77 | 1,520,866 | -0.24(-0.63%) |
Nov 15, 2011 | 37.29 | 38.21 | 37.24 | 38.01 | 660,781 | +0.53(+1.42%) |
Nov 14, 2011 | 37.79 | 38.11 | 37.28 | 37.48 | 613,482 | -0.61(-1.61%) |
Nov 11, 2011 | 37.05 | 38.19 | 36.92 | 38.09 | 943,531 | +1.51(+4.12%) |
Nov 10, 2011 | 37.05 | 37.12 | 36.38 | 36.58 | 696,005 | -0.03(-0.07%) |
Nov 09, 2011 | 37.06 | 37.31 | 36.24 | 36.61 | 702,417 | -1.35(-3.55%) |
Nov 08, 2011 | 37.07 | 38.12 | 36.66 | 37.96 | 1,124,250 | +1.06(+2.88%) |
Nov 07, 2011 | 37.07 | 37.31 | 36.36 | 36.89 | 956,251 | -0.30(-0.81%) |
Nov 04, 2011 | 37.60 | 37.81 | 36.97 | 37.20 | 1,518,082 | -0.79(-2.08%) |
Nov 03, 2011 | 37.65 | 38.06 | 36.88 | 37.99 | 934,630 | +0.51(+1.37%) |
Nov 02, 2011 | 37.56 | 37.83 | 36.92 | 37.47 | 566,227 | +0.46(+1.25%) |
Nov 01, 2011 | 36.41 | 37.53 | 36.16 | 37.01 | 1,088,215 | -0.51(-1.35%) |
Oct 31, 2011 | 37.62 | 38.57 | 37.15 | 37.52 | 1,325,252 | -1.24(-3.20%) |
Oct 28, 2011 | 38.44 | 39.00 | 38.31 | 38.76 | 1,030,175 | +0.26(+0.67%) |
Oct 27, 2011 | 38.16 | 38.95 | 37.38 | 38.50 | 1,483,288 | +1.41(+3.80%) |
Oct 26, 2011 | 37.39 | 37.52 | 36.38 | 37.09 | 1,043,604 | -0.01(-0.02%) |
Oct 25, 2011 | 37.67 | 37.77 | 36.89 | 37.10 | 1,088,026 | -0.80(-2.11%) |
Oct 24, 2011 | 37.97 | 38.57 | 37.88 | 37.90 | 1,126,176 | +0.04(+0.09%) |
Oct 21, 2011 | 37.44 | 37.90 | 37.02 | 37.86 | 1,386,102 | +0.94(+2.55%) |
Oct 20, 2011 | 36.65 | 36.97 | 36.03 | 36.92 | 1,039,653 | +0.41(+1.12%) |
Oct 19, 2011 | 36.80 | 37.14 | 36.33 | 36.51 | 1,516,028 | -0.81(-2.16%) |
Oct 18, 2011 | 36.68 | 37.67 | 36.16 | 37.32 | 1,441,912 | +0.92(+2.53%) |
Oct 17, 2011 | 37.34 | 37.80 | 35.99 | 36.40 | 1,837,748 | -1.09(-2.91%) |
Oct 14, 2011 | 35.60 | 37.53 | 35.49 | 37.49 | 3,252,663 | +3.01(+8.72%) |
Oct 13, 2011 | 34.62 | 34.98 | 33.81 | 34.48 | 1,634,046 | -0.44(-1.27%) |
Oct 12, 2011 | 34.94 | 35.59 | 34.72 | 34.93 | 2,310,366 | +0.54(+1.57%) |
Oct 11, 2011 | 34.05 | 34.67 | 33.75 | 34.39 | 1,111,063 | +0.05(+0.15%) |
Oct 10, 2011 | 33.91 | 34.33 | 33.48 | 34.33 | 1,039,037 | +0.82(+2.43%) |
Oct 07, 2011 | 34.26 | 34.42 | 33.26 | 33.52 | 1,229,590 | -0.49(-1.43%) |
Oct 06, 2011 | 33.42 | 34.07 | 32.98 | 34.00 | 818,384 | +0.80(+2.40%) |
Oct 05, 2011 | 33.17 | 33.62 | 32.38 | 33.21 | 1,792,313 | +0.02(+0.05%) |
Oct 04, 2011 | 31.26 | 33.25 | 30.93 | 33.19 | 1,732,616 | +1.51(+4.76%) |
Oct 03, 2011 | 32.01 | 33.42 | 31.40 | 31.68 | 1,717,504 | -0.35(-1.08%) |
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,357 | -1.46(-4.37%) |
Sep 29, 2011 | 33.45 | 33.77 | 32.59 | 33.49 | 662,824 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,338 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,188 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,042 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,260 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.57 | 2,194,175 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,480 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,527 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.09 | 34.30 | 34.87 | 902,677 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,213 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,827 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,523,994 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,561 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,929 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.37 | 33.74 | 1,579,755 | -0.55(-1.60%) |
Sep 08, 2011 | 34.31 | 34.87 | 34.04 | 34.29 | 1,278,792 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.47 | 1,476,597 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,631 | -0.63(-1.85%) |
Sep 02, 2011 | 34.78 | 35.01 | 33.91 | 34.10 | 1,145,104 | -1.37(-3.87%) |