Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.47 | 38.80 | 34.68 | 37.48 | 3,566,988 | +0.74(+2.02%) |
Nov 29, 2011 | 38.62 | 38.67 | 35.46 | 36.74 | 2,737,538 | -1.98(-5.12%) |
Nov 28, 2011 | 39.92 | 40.94 | 38.25 | 38.72 | 2,058,738 | +0.91(+2.42%) |
Nov 25, 2011 | 39.21 | 39.97 | 37.41 | 37.81 | 813,179 | -1.40(-3.56%) |
Nov 23, 2011 | 40.43 | 40.93 | 38.74 | 39.20 | 1,259,831 | -1.86(-4.52%) |
Nov 22, 2011 | 42.42 | 43.51 | 40.48 | 41.06 | 3,038,804 | -1.42(-3.35%) |
Nov 21, 2011 | 45.70 | 45.70 | 41.90 | 42.49 | 3,033,725 | -3.88(-8.36%) |
Nov 18, 2011 | 51.34 | 52.31 | 46.34 | 46.36 | 2,450,066 | -2.68(-5.47%) |
Nov 17, 2011 | 50.34 | 51.30 | 47.50 | 49.05 | 1,154,588 | -1.80(-3.54%) |
Nov 16, 2011 | 50.93 | 53.14 | 50.17 | 50.85 | 1,679,701 | -0.44(-0.86%) |
Nov 15, 2011 | 48.46 | 51.72 | 48.08 | 51.29 | 1,093,438 | +2.44(+5.00%) |
Nov 14, 2011 | 50.06 | 50.36 | 48.20 | 48.84 | 995,914 | -1.75(-3.46%) |
Nov 11, 2011 | 48.33 | 51.26 | 47.65 | 50.60 | 1,727,378 | +3.04(+6.39%) |
Nov 10, 2011 | 48.66 | 49.43 | 46.47 | 47.56 | 1,928,453 | -0.35(-0.72%) |
Nov 09, 2011 | 50.04 | 53.15 | 47.66 | 47.90 | 5,503,165 | +0.34(+0.71%) |
Nov 08, 2011 | 46.31 | 48.01 | 45.70 | 47.57 | 2,327,053 | +2.00(+4.39%) |
Nov 07, 2011 | 49.08 | 49.40 | 43.52 | 45.56 | 3,288,353 | -4.44(-8.87%) |
Nov 04, 2011 | 42.59 | 50.86 | 42.37 | 50.00 | 5,005,752 | +7.27(+17.02%) |
Nov 03, 2011 | 43.62 | 43.62 | 39.38 | 42.73 | 3,199,603 | -0.17(-0.40%) |
Nov 02, 2011 | 43.81 | 44.26 | 42.37 | 42.90 | 1,262,387 | -0.08(-0.18%) |
Nov 01, 2011 | 42.85 | 44.11 | 41.47 | 42.98 | 1,980,392 | -2.08(-4.61%) |
Oct 31, 2011 | 45.25 | 46.14 | 44.26 | 45.05 | 911,812 | -1.07(-2.32%) |
Oct 28, 2011 | 47.14 | 48.24 | 45.43 | 46.12 | 674,617 | -1.21(-2.56%) |
Oct 27, 2011 | 47.31 | 48.58 | 46.39 | 47.33 | 1,161,283 | +2.36(+5.24%) |
Oct 26, 2011 | 46.92 | 47.76 | 43.87 | 44.98 | 1,474,665 | -1.16(-2.52%) |
Oct 25, 2011 | 49.50 | 49.50 | 46.08 | 46.14 | 943,280 | -3.53(-7.11%) |
Oct 24, 2011 | 47.06 | 50.44 | 46.25 | 49.67 | 1,500,181 | +3.17(+6.83%) |
Oct 21, 2011 | 46.02 | 47.85 | 45.70 | 46.50 | 1,050,771 | +1.57(+3.49%) |
Oct 20, 2011 | 46.37 | 46.85 | 43.78 | 44.93 | 1,783,827 | -1.53(-3.29%) |
Oct 19, 2011 | 47.96 | 49.24 | 46.36 | 46.46 | 896,163 | -2.42(-4.96%) |
Oct 18, 2011 | 46.24 | 49.33 | 45.45 | 48.88 | 1,271,208 | +2.62(+5.66%) |
Oct 17, 2011 | 49.08 | 49.46 | 45.48 | 46.27 | 1,364,973 | -3.15(-6.37%) |
Oct 14, 2011 | 46.98 | 49.44 | 46.85 | 49.41 | 1,317,155 | +3.07(+6.62%) |
Oct 13, 2011 | 45.23 | 46.88 | 44.88 | 46.34 | 768,671 | +0.49(+1.07%) |
Oct 12, 2011 | 46.19 | 47.45 | 45.49 | 45.85 | 1,396,034 | +0.42(+0.93%) |
Oct 11, 2011 | 42.81 | 48.37 | 42.69 | 45.43 | 2,861,571 | +2.16(+4.98%) |
Oct 10, 2011 | 43.70 | 44.24 | 42.21 | 43.27 | 873,836 | +0.64(+1.51%) |
Oct 07, 2011 | 44.49 | 45.67 | 42.43 | 42.63 | 1,100,380 | -2.33(-5.18%) |
Oct 06, 2011 | 44.38 | 45.12 | 43.08 | 44.96 | 1,120,870 | +1.33(+3.04%) |
Oct 05, 2011 | 41.76 | 43.87 | 41.39 | 43.63 | 1,826,143 | +1.21(+2.86%) |
Oct 04, 2011 | 39.67 | 42.57 | 39.14 | 42.42 | 2,303,173 | +2.36(+5.88%) |
Oct 03, 2011 | 45.44 | 47.03 | 39.85 | 40.06 | 4,019,090 | -6.06(-13.14%) |
Sep 30, 2011 | 46.17 | 49.56 | 45.03 | 46.12 | 1,368,182 | -0.69(-1.48%) |
Sep 29, 2011 | 49.97 | 50.30 | 45.10 | 46.81 | 2,292,410 | -1.92(-3.95%) |
Sep 28, 2011 | 51.22 | 51.76 | 48.73 | 48.74 | 1,154,273 | -2.33(-4.56%) |
Sep 27, 2011 | 50.64 | 53.77 | 50.16 | 51.07 | 1,312,756 | +1.39(+2.79%) |
Sep 26, 2011 | 49.53 | 50.29 | 46.89 | 49.68 | 1,146,389 | +0.46(+0.94%) |
Sep 23, 2011 | 48.77 | 50.99 | 47.96 | 49.22 | 1,294,746 | +0.39(+0.81%) |
Sep 22, 2011 | 49.08 | 50.96 | 45.02 | 48.83 | 2,914,922 | -2.17(-4.26%) |
Sep 21, 2011 | 53.34 | 54.09 | 50.70 | 51.00 | 1,517,413 | -2.20(-4.14%) |
Sep 20, 2011 | 57.13 | 57.99 | 53.15 | 53.20 | 1,923,559 | -2.94(-5.24%) |
Sep 19, 2011 | 52.30 | 56.82 | 51.98 | 56.15 | 2,276,823 | +2.66(+4.96%) |
Sep 16, 2011 | 53.41 | 53.62 | 50.89 | 53.49 | 1,679,093 | +0.31(+0.58%) |
Sep 15, 2011 | 55.40 | 55.59 | 52.02 | 53.18 | 3,361,518 | -1.43(-2.62%) |
Sep 14, 2011 | 55.54 | 57.00 | 54.03 | 54.62 | 3,734,875 | -0.42(-0.77%) |
Sep 13, 2011 | 49.72 | 56.61 | 49.50 | 55.04 | 5,799,818 | +5.75(+11.67%) |
Sep 12, 2011 | 46.96 | 50.41 | 46.60 | 49.29 | 2,328,828 | +1.41(+2.95%) |
Sep 09, 2011 | 48.38 | 49.78 | 46.42 | 47.87 | 2,018,424 | -1.60(-3.23%) |
Sep 08, 2011 | 50.22 | 51.30 | 48.92 | 49.47 | 1,560,873 | -1.29(-2.54%) |
Sep 07, 2011 | 49.95 | 51.66 | 48.85 | 50.76 | 2,697,430 | +1.97(+4.04%) |
Sep 06, 2011 | 46.63 | 48.89 | 45.56 | 48.79 | 2,146,323 | +0.82(+1.72%) |
Sep 02, 2011 | 46.31 | 49.02 | 45.10 | 47.96 | 2,576,486 | +0.82(+1.74%) |