Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.08 | 40.73 | 39.96 | 40.72 | 3,329,751 | +1.39(+3.55%) |
Nov 29, 2011 | 39.08 | 39.52 | 39.02 | 39.32 | 1,241,452 | +0.45(+1.15%) |
Nov 28, 2011 | 39.37 | 39.50 | 38.70 | 38.88 | 1,732,192 | +0.37(+0.96%) |
Nov 25, 2011 | 38.48 | 38.90 | 38.43 | 38.51 | 715,587 | +0.14(+0.36%) |
Nov 23, 2011 | 38.84 | 38.91 | 38.31 | 38.37 | 1,397,259 | -0.61(-1.57%) |
Nov 22, 2011 | 39.49 | 39.60 | 38.95 | 38.98 | 1,915,101 | -0.54(-1.38%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.10 | 39.53 | 2,330,391 | -0.27(-0.68%) |
Nov 18, 2011 | 39.83 | 39.99 | 39.57 | 39.80 | 2,625,173 | +0.23(+0.59%) |
Nov 17, 2011 | 40.18 | 40.18 | 39.24 | 39.57 | 2,847,490 | -0.58(-1.44%) |
Nov 16, 2011 | 40.15 | 40.59 | 39.98 | 40.15 | 3,003,339 | -0.34(-0.83%) |
Nov 15, 2011 | 39.91 | 40.55 | 39.91 | 40.48 | 3,695,677 | +0.55(+1.38%) |
Nov 14, 2011 | 40.42 | 40.53 | 39.91 | 39.93 | 5,560,429 | -0.55(-1.36%) |
Nov 11, 2011 | 40.11 | 40.59 | 40.11 | 40.48 | 2,786,845 | +0.54(+1.35%) |
Nov 10, 2011 | 39.72 | 40.13 | 39.45 | 39.94 | 3,379,066 | +0.58(+1.49%) |
Nov 09, 2011 | 39.31 | 39.72 | 39.19 | 39.36 | 3,139,900 | -0.51(-1.28%) |
Nov 08, 2011 | 39.53 | 39.87 | 39.37 | 39.87 | 2,955,183 | +0.17(+0.44%) |
Nov 07, 2011 | 39.40 | 39.70 | 39.12 | 39.70 | 3,661,523 | -0.02(-0.06%) |
Nov 04, 2011 | 39.52 | 39.77 | 39.31 | 39.72 | 8,075,478 | -0.06(-0.14%) |
Nov 03, 2011 | 39.53 | 39.83 | 39.24 | 39.77 | 8,105,101 | +0.44(+1.12%) |
Nov 02, 2011 | 39.36 | 39.72 | 39.19 | 39.33 | 2,341,647 | +0.50(+1.30%) |
Nov 01, 2011 | 39.00 | 40.03 | 38.68 | 38.83 | 3,737,235 | -0.72(-1.82%) |
Oct 31, 2011 | 39.18 | 39.84 | 39.18 | 39.55 | 3,451,991 | +0.09(+0.23%) |
Oct 28, 2011 | 39.90 | 39.90 | 39.39 | 39.46 | 2,697,220 | -0.38(-0.96%) |
Oct 27, 2011 | 39.99 | 40.12 | 39.69 | 39.84 | 3,289,420 | +0.44(+1.12%) |
Oct 26, 2011 | 39.43 | 39.57 | 39.10 | 39.40 | 2,226,741 | +0.37(+0.94%) |
Oct 25, 2011 | 38.88 | 39.35 | 38.88 | 39.04 | 2,209,678 | -0.33(-0.83%) |
Oct 24, 2011 | 39.16 | 39.36 | 38.91 | 39.36 | 2,108,151 | +0.21(+0.53%) |
Oct 21, 2011 | 38.92 | 39.17 | 38.85 | 39.16 | 1,779,921 | +0.55(+1.42%) |
Oct 20, 2011 | 38.37 | 38.74 | 38.23 | 38.61 | 2,176,723 | +0.30(+0.79%) |
Oct 19, 2011 | 38.25 | 38.85 | 38.25 | 38.31 | 1,959,885 | +0.11(+0.28%) |
Oct 18, 2011 | 37.87 | 38.40 | 37.55 | 38.20 | 2,458,093 | +0.40(+1.06%) |
Oct 17, 2011 | 38.12 | 38.23 | 37.78 | 37.80 | 1,435,925 | -0.34(-0.88%) |
Oct 14, 2011 | 38.11 | 38.20 | 37.85 | 38.13 | 1,972,711 | +0.26(+0.69%) |
Oct 13, 2011 | 37.54 | 37.92 | 37.45 | 37.87 | 2,355,398 | +0.14(+0.38%) |
Oct 12, 2011 | 37.71 | 37.88 | 37.50 | 37.73 | 2,999,508 | +0.15(+0.40%) |
Oct 11, 2011 | 38.11 | 38.11 | 37.53 | 37.58 | 2,490,296 | -0.57(-1.48%) |
Oct 10, 2011 | 37.81 | 38.15 | 37.78 | 38.15 | 1,796,035 | +0.76(+2.03%) |
Oct 07, 2011 | 37.14 | 37.67 | 36.94 | 37.38 | 2,691,750 | +0.39(+1.07%) |
Oct 06, 2011 | 36.69 | 37.01 | 36.64 | 36.99 | 2,064,278 | +0.15(+0.42%) |
Oct 05, 2011 | 36.93 | 37.00 | 36.34 | 36.84 | 2,009,541 | +0.02(+0.06%) |
Oct 04, 2011 | 36.67 | 36.82 | 35.83 | 36.81 | 2,419,194 | -0.10(-0.28%) |
Oct 03, 2011 | 37.93 | 38.22 | 36.89 | 36.92 | 2,466,650 | -0.99(-2.61%) |
Sep 30, 2011 | 38.09 | 38.48 | 37.87 | 37.91 | 2,707,832 | -0.42(-1.09%) |
Sep 29, 2011 | 38.33 | 38.47 | 37.88 | 38.32 | 5,249,758 | +0.58(+1.55%) |
Sep 28, 2011 | 38.24 | 38.52 | 37.67 | 37.74 | 2,620,259 | -0.46(-1.21%) |
Sep 27, 2011 | 38.60 | 38.83 | 38.03 | 38.20 | 3,451,253 | +0.16(+0.42%) |
Sep 26, 2011 | 37.75 | 38.09 | 37.34 | 38.04 | 2,427,546 | +0.72(+1.93%) |
Sep 23, 2011 | 36.71 | 37.67 | 36.61 | 37.32 | 3,220,904 | +0.59(+1.62%) |
Sep 22, 2011 | 36.59 | 36.88 | 36.21 | 36.73 | 3,216,789 | -0.54(-1.46%) |
Sep 21, 2011 | 37.93 | 38.17 | 37.22 | 37.27 | 2,487,635 | -0.73(-1.93%) |
Sep 20, 2011 | 37.45 | 38.71 | 37.43 | 38.00 | 3,195,780 | +0.68(+1.82%) |
Sep 19, 2011 | 37.06 | 37.47 | 36.98 | 37.32 | 1,899,987 | -0.19(-0.50%) |
Sep 16, 2011 | 37.05 | 37.73 | 37.02 | 37.51 | 3,423,218 | +0.58(+1.58%) |
Sep 15, 2011 | 36.52 | 37.12 | 36.38 | 36.93 | 2,300,339 | +0.58(+1.59%) |
Sep 14, 2011 | 36.37 | 36.64 | 36.04 | 36.35 | 3,021,428 | +0.02(+0.05%) |
Sep 13, 2011 | 36.00 | 36.38 | 35.76 | 36.33 | 2,650,967 | +0.37(+1.02%) |
Sep 12, 2011 | 35.36 | 36.01 | 35.23 | 35.97 | 1,992,756 | +0.34(+0.96%) |
Sep 09, 2011 | 36.25 | 36.26 | 35.46 | 35.62 | 2,376,802 | -0.85(-2.34%) |
Sep 08, 2011 | 36.37 | 36.87 | 36.25 | 36.48 | 2,074,089 | -0.10(-0.28%) |
Sep 07, 2011 | 36.43 | 36.63 | 36.21 | 36.58 | 1,492,215 | +0.55(+1.52%) |
Sep 06, 2011 | 35.81 | 36.07 | 35.29 | 36.03 | 1,988,503 | -0.35(-0.96%) |
Sep 02, 2011 | 36.70 | 36.74 | 36.34 | 36.38 | 2,162,082 | -0.75(-2.03%) |