Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.14 | 43.35 | 42.42 | 42.89 | 844,477 | +0.89(+2.12%) |
Nov 29, 2011 | 41.94 | 42.10 | 41.74 | 42.00 | 316,552 | +0.00(+0.00%) |
Nov 28, 2011 | 41.01 | 42.12 | 41.01 | 42.00 | 824,253 | +1.96(+4.90%) |
Nov 25, 2011 | 39.82 | 40.42 | 39.77 | 40.04 | 188,910 | -0.13(-0.32%) |
Nov 23, 2011 | 41.10 | 41.31 | 40.06 | 40.17 | 257,942 | -1.21(-2.92%) |
Nov 22, 2011 | 41.27 | 41.58 | 41.18 | 41.38 | 324,951 | +0.05(+0.12%) |
Nov 21, 2011 | 40.68 | 41.51 | 40.55 | 41.33 | 487,328 | +0.06(+0.15%) |
Nov 18, 2011 | 41.57 | 41.77 | 40.96 | 41.27 | 286,732 | -0.27(-0.65%) |
Nov 17, 2011 | 42.26 | 42.46 | 41.37 | 41.54 | 489,578 | -0.66(-1.56%) |
Nov 16, 2011 | 42.36 | 42.92 | 42.05 | 42.20 | 352,818 | -0.53(-1.24%) |
Nov 15, 2011 | 42.20 | 43.20 | 42.08 | 42.73 | 364,463 | +0.36(+0.85%) |
Nov 14, 2011 | 42.94 | 43.32 | 42.14 | 42.37 | 274,690 | -0.81(-1.88%) |
Nov 11, 2011 | 42.00 | 43.24 | 42.00 | 43.18 | 771,945 | +1.59(+3.82%) |
Nov 10, 2011 | 41.49 | 41.81 | 41.02 | 41.59 | 237,898 | +0.54(+1.32%) |
Nov 09, 2011 | 42.00 | 42.01 | 40.79 | 41.05 | 728,302 | -1.60(-3.75%) |
Nov 08, 2011 | 42.45 | 42.73 | 41.81 | 42.65 | 361,229 | +0.26(+0.61%) |
Nov 07, 2011 | 42.47 | 42.50 | 41.75 | 42.39 | 674,383 | -0.22(-0.52%) |
Nov 04, 2011 | 41.90 | 42.76 | 41.90 | 42.61 | 399,451 | +0.54(+1.28%) |
Nov 03, 2011 | 42.67 | 42.67 | 41.81 | 42.07 | 1,284,355 | +0.09(+0.21%) |
Nov 02, 2011 | 41.00 | 42.58 | 41.00 | 41.98 | 2,285,934 | +3.53(+9.18%) |
Nov 01, 2011 | 38.45 | 38.96 | 37.58 | 38.45 | 503,515 | -0.96(-2.44%) |
Oct 31, 2011 | 39.73 | 40.01 | 39.27 | 39.41 | 279,941 | -0.78(-1.94%) |
Oct 28, 2011 | 40.38 | 40.96 | 39.97 | 40.19 | 336,259 | -0.20(-0.50%) |
Oct 27, 2011 | 40.06 | 40.63 | 39.74 | 40.39 | 815,733 | +1.01(+2.56%) |
Oct 26, 2011 | 39.46 | 39.60 | 38.37 | 39.38 | 433,912 | +0.30(+0.77%) |
Oct 25, 2011 | 39.93 | 40.03 | 39.03 | 39.08 | 327,661 | -0.97(-2.42%) |
Oct 24, 2011 | 39.55 | 40.28 | 39.45 | 40.05 | 388,275 | +0.53(+1.34%) |
Oct 21, 2011 | 39.37 | 39.79 | 38.94 | 39.52 | 348,668 | +0.58(+1.49%) |
Oct 20, 2011 | 38.91 | 39.10 | 38.18 | 38.94 | 238,297 | +0.07(+0.18%) |
Oct 19, 2011 | 39.63 | 39.97 | 38.71 | 38.87 | 289,312 | -0.95(-2.39%) |
Oct 18, 2011 | 38.87 | 40.00 | 38.47 | 39.82 | 369,193 | +1.04(+2.68%) |
Oct 17, 2011 | 39.33 | 39.87 | 38.69 | 38.78 | 388,735 | -0.64(-1.62%) |
Oct 14, 2011 | 39.35 | 39.66 | 39.20 | 39.42 | 370,661 | +0.34(+0.87%) |
Oct 13, 2011 | 38.62 | 39.34 | 38.10 | 39.08 | 494,787 | +0.21(+0.54%) |
Oct 12, 2011 | 38.63 | 38.99 | 38.50 | 38.87 | 596,347 | +0.54(+1.41%) |
Oct 11, 2011 | 37.75 | 38.55 | 37.69 | 38.33 | 450,611 | +0.32(+0.84%) |
Oct 10, 2011 | 37.05 | 38.03 | 36.83 | 38.01 | 432,682 | +1.52(+4.17%) |
Oct 07, 2011 | 37.22 | 37.34 | 36.08 | 36.49 | 347,129 | -0.74(-1.99%) |
Oct 06, 2011 | 36.66 | 37.24 | 36.57 | 37.23 | 381,919 | +0.78(+2.14%) |
Oct 05, 2011 | 36.52 | 36.82 | 36.01 | 36.45 | 376,053 | +0.07(+0.19%) |
Oct 04, 2011 | 34.64 | 36.44 | 34.64 | 36.38 | 660,995 | +1.54(+4.42%) |
Oct 03, 2011 | 36.33 | 36.78 | 34.84 | 34.84 | 748,125 | -1.97(-5.35%) |
Sep 30, 2011 | 37.03 | 37.39 | 36.78 | 36.81 | 429,177 | -0.50(-1.34%) |
Sep 29, 2011 | 37.46 | 37.73 | 36.64 | 37.31 | 494,161 | +0.42(+1.14%) |
Sep 28, 2011 | 37.57 | 37.87 | 36.74 | 36.89 | 489,456 | -0.69(-1.84%) |
Sep 27, 2011 | 37.39 | 38.49 | 37.21 | 37.58 | 692,659 | +0.67(+1.82%) |
Sep 26, 2011 | 36.02 | 36.94 | 35.72 | 36.91 | 515,571 | +0.98(+2.73%) |
Sep 23, 2011 | 35.03 | 35.96 | 35.02 | 35.93 | 693,312 | +0.78(+2.22%) |
Sep 22, 2011 | 34.21 | 35.50 | 33.99 | 35.15 | 759,214 | +0.11(+0.31%) |
Sep 21, 2011 | 34.95 | 35.53 | 34.76 | 35.04 | 1,061,431 | +0.11(+0.31%) |
Sep 20, 2011 | 35.06 | 35.60 | 34.93 | 34.93 | 424,127 | -0.02(-0.06%) |
Sep 19, 2011 | 35.08 | 35.22 | 34.64 | 34.95 | 377,068 | -0.59(-1.66%) |
Sep 16, 2011 | 35.31 | 35.84 | 35.14 | 35.54 | 502,157 | +0.23(+0.65%) |
Sep 15, 2011 | 35.41 | 35.65 | 35.11 | 35.31 | 376,888 | +0.12(+0.34%) |
Sep 14, 2011 | 34.70 | 35.47 | 34.02 | 35.19 | 972,758 | +0.75(+2.18%) |
Sep 13, 2011 | 34.26 | 34.56 | 33.86 | 34.44 | 705,887 | +0.28(+0.82%) |
Sep 12, 2011 | 33.88 | 34.19 | 33.46 | 34.16 | 543,698 | -0.17(-0.50%) |
Sep 09, 2011 | 35.07 | 35.35 | 34.16 | 34.33 | 546,456 | -0.98(-2.78%) |
Sep 08, 2011 | 35.21 | 35.64 | 35.19 | 35.31 | 271,972 | -0.06(-0.17%) |
Sep 07, 2011 | 34.84 | 35.39 | 34.60 | 35.37 | 346,194 | +0.89(+2.58%) |
Sep 06, 2011 | 34.01 | 34.75 | 33.92 | 34.48 | 1,171,694 | -0.35(-1.00%) |
Sep 02, 2011 | 35.47 | 35.59 | 34.53 | 34.83 | 826,564 | -0.98(-2.74%) |