Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.41 | 36.66 | 36.16 | 36.59 | 1,459,429 | +0.96(+2.71%) |
Nov 29, 2011 | 36.01 | 36.01 | 35.40 | 35.63 | 553,070 | -0.21(-0.59%) |
Nov 28, 2011 | 36.25 | 36.34 | 35.59 | 35.84 | 565,913 | +0.50(+1.43%) |
Nov 25, 2011 | 35.41 | 36.14 | 35.19 | 35.34 | 246,616 | -0.10(-0.27%) |
Nov 23, 2011 | 36.26 | 36.30 | 35.40 | 35.43 | 502,189 | -1.12(-3.07%) |
Nov 22, 2011 | 36.27 | 36.87 | 36.16 | 36.55 | 736,578 | +0.27(+0.74%) |
Nov 21, 2011 | 36.58 | 36.81 | 35.98 | 36.29 | 622,200 | -0.97(-2.60%) |
Nov 18, 2011 | 37.22 | 37.40 | 36.86 | 37.26 | 638,063 | +0.04(+0.10%) |
Nov 17, 2011 | 37.95 | 38.02 | 37.03 | 37.22 | 419,894 | -0.84(-2.21%) |
Nov 16, 2011 | 37.97 | 38.55 | 37.78 | 38.06 | 520,935 | -0.27(-0.70%) |
Nov 15, 2011 | 38.18 | 38.61 | 37.95 | 38.33 | 581,158 | -0.02(-0.05%) |
Nov 14, 2011 | 38.86 | 38.92 | 38.18 | 38.35 | 586,310 | -0.74(-1.89%) |
Nov 11, 2011 | 38.71 | 39.23 | 38.43 | 39.09 | 933,635 | +0.78(+2.03%) |
Nov 10, 2011 | 38.36 | 38.45 | 37.91 | 38.31 | 930,248 | +0.48(+1.27%) |
Nov 09, 2011 | 38.57 | 39.17 | 37.72 | 37.83 | 804,754 | -1.47(-3.74%) |
Nov 08, 2011 | 39.27 | 39.47 | 38.30 | 39.30 | 1,032,500 | +0.21(+0.54%) |
Nov 07, 2011 | 39.20 | 39.58 | 38.72 | 39.09 | 542,224 | -0.15(-0.37%) |
Nov 04, 2011 | 39.07 | 39.59 | 38.79 | 39.24 | 430,286 | -0.38(-0.95%) |
Nov 03, 2011 | 39.58 | 39.79 | 38.64 | 39.61 | 668,221 | +0.27(+0.68%) |
Nov 02, 2011 | 39.03 | 39.78 | 38.80 | 39.34 | 936,111 | +0.87(+2.26%) |
Nov 01, 2011 | 38.64 | 39.66 | 38.23 | 38.48 | 933,000 | -1.36(-3.41%) |
Oct 31, 2011 | 39.32 | 40.17 | 39.09 | 39.84 | 590,910 | -0.03(-0.06%) |
Oct 28, 2011 | 40.02 | 40.24 | 39.54 | 39.86 | 567,191 | -0.16(-0.40%) |
Oct 27, 2011 | 39.93 | 40.40 | 39.15 | 40.02 | 905,900 | +1.60(+4.15%) |
Oct 26, 2011 | 38.33 | 38.64 | 37.74 | 38.43 | 916,127 | +0.50(+1.33%) |
Oct 25, 2011 | 38.14 | 38.20 | 37.71 | 37.92 | 765,012 | -0.46(-1.20%) |
Oct 24, 2011 | 37.72 | 38.75 | 37.49 | 38.38 | 942,681 | +0.66(+1.74%) |
Oct 21, 2011 | 37.77 | 37.85 | 37.26 | 37.72 | 1,176,157 | +0.41(+1.10%) |
Oct 20, 2011 | 37.48 | 37.74 | 36.70 | 37.31 | 758,626 | -0.08(-0.22%) |
Oct 19, 2011 | 37.90 | 38.22 | 37.25 | 37.40 | 654,023 | -0.60(-1.58%) |
Oct 18, 2011 | 37.28 | 38.23 | 36.98 | 38.00 | 727,330 | +0.86(+2.32%) |
Oct 17, 2011 | 37.75 | 37.79 | 36.99 | 37.14 | 841,358 | -1.00(-2.61%) |
Oct 14, 2011 | 37.80 | 38.31 | 37.54 | 38.13 | 416,319 | +0.85(+2.28%) |
Oct 13, 2011 | 37.24 | 37.63 | 36.54 | 37.28 | 795,288 | -0.15(-0.39%) |
Oct 12, 2011 | 37.38 | 38.18 | 37.25 | 37.43 | 983,225 | +0.15(+0.39%) |
Oct 11, 2011 | 38.17 | 38.50 | 36.99 | 37.28 | 712,210 | -1.33(-3.44%) |
Oct 10, 2011 | 37.38 | 38.63 | 37.16 | 38.61 | 494,932 | +2.04(+5.58%) |
Oct 07, 2011 | 38.10 | 38.14 | 36.52 | 36.57 | 624,395 | -1.35(-3.56%) |
Oct 06, 2011 | 37.86 | 37.98 | 37.28 | 37.92 | 737,539 | +1.19(+3.23%) |
Oct 05, 2011 | 37.50 | 37.50 | 35.21 | 36.73 | 771,983 | -0.71(-1.89%) |
Oct 04, 2011 | 35.31 | 37.57 | 34.80 | 37.44 | 1,367,358 | +1.71(+4.79%) |
Oct 03, 2011 | 38.07 | 38.10 | 35.72 | 35.73 | 1,029,501 | -2.31(-6.06%) |
Sep 30, 2011 | 38.47 | 39.03 | 37.95 | 38.04 | 884,579 | -0.82(-2.11%) |
Sep 29, 2011 | 38.76 | 39.01 | 38.25 | 38.86 | 893,605 | +0.76(+1.99%) |
Sep 28, 2011 | 39.78 | 39.92 | 38.06 | 38.10 | 1,285,042 | -1.72(-4.33%) |
Sep 27, 2011 | 39.99 | 40.37 | 39.59 | 39.82 | 609,675 | +0.45(+1.16%) |
Sep 26, 2011 | 39.34 | 39.54 | 38.79 | 39.37 | 553,441 | +0.27(+0.68%) |
Sep 23, 2011 | 38.39 | 39.15 | 38.24 | 39.10 | 467,586 | +0.64(+1.68%) |
Sep 22, 2011 | 38.19 | 39.13 | 37.92 | 38.46 | 794,345 | -0.81(-2.07%) |
Sep 21, 2011 | 41.61 | 41.70 | 39.22 | 39.27 | 761,627 | -2.32(-5.57%) |
Sep 20, 2011 | 42.28 | 42.56 | 41.56 | 41.59 | 644,990 | -0.56(-1.33%) |
Sep 19, 2011 | 42.81 | 43.17 | 42.15 | 42.15 | 706,596 | -1.50(-3.43%) |
Sep 16, 2011 | 43.58 | 43.90 | 43.03 | 43.65 | 852,072 | +0.11(+0.25%) |
Sep 15, 2011 | 43.72 | 43.96 | 43.30 | 43.54 | 735,188 | +0.16(+0.36%) |
Sep 14, 2011 | 43.70 | 43.88 | 42.90 | 43.39 | 832,392 | +0.02(+0.04%) |
Sep 13, 2011 | 42.93 | 43.52 | 42.39 | 43.37 | 767,371 | +0.60(+1.40%) |
Sep 12, 2011 | 41.96 | 42.79 | 41.64 | 42.77 | 879,226 | +0.30(+0.71%) |
Sep 09, 2011 | 43.51 | 43.72 | 42.28 | 42.46 | 712,132 | -1.48(-3.38%) |
Sep 08, 2011 | 44.00 | 44.53 | 43.69 | 43.95 | 536,442 | -0.20(-0.44%) |
Sep 07, 2011 | 43.35 | 44.17 | 42.76 | 44.14 | 563,311 | +1.30(+3.04%) |
Sep 06, 2011 | 41.93 | 43.10 | 41.93 | 42.84 | 461,039 | -0.24(-0.56%) |
Sep 02, 2011 | 42.96 | 43.90 | 42.85 | 43.08 | 488,243 | -0.83(-1.88%) |