Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.98 | 53.32 | 51.98 | 53.23 | 412,352 | +3.33(+6.67%) |
Nov 29, 2011 | 50.04 | 50.35 | 49.63 | 49.90 | 214,528 | +0.10(+0.19%) |
Nov 28, 2011 | 49.66 | 50.15 | 49.39 | 49.81 | 558,254 | +2.01(+4.21%) |
Nov 25, 2011 | 47.92 | 48.51 | 47.78 | 47.79 | 271,148 | -0.27(-0.56%) |
Nov 23, 2011 | 48.97 | 49.07 | 48.03 | 48.06 | 379,370 | -1.58(-3.19%) |
Nov 22, 2011 | 50.06 | 50.34 | 49.35 | 49.65 | 2,510,183 | -0.32(-0.63%) |
Nov 21, 2011 | 49.85 | 50.28 | 49.39 | 49.96 | 507,124 | -1.02(-2.00%) |
Nov 18, 2011 | 51.34 | 51.72 | 50.65 | 50.99 | 653,847 | +0.09(+0.17%) |
Nov 17, 2011 | 52.47 | 52.64 | 50.53 | 50.90 | 1,142,362 | -1.72(-3.27%) |
Nov 16, 2011 | 53.20 | 53.79 | 52.59 | 52.62 | 443,735 | -1.24(-2.30%) |
Nov 15, 2011 | 53.51 | 54.20 | 53.03 | 53.86 | 460,522 | +0.07(+0.13%) |
Nov 14, 2011 | 53.99 | 54.39 | 53.34 | 53.78 | 424,326 | -0.48(-0.88%) |
Nov 11, 2011 | 53.87 | 54.56 | 53.68 | 54.26 | 359,803 | +1.23(+2.32%) |
Nov 10, 2011 | 53.51 | 53.58 | 52.24 | 53.03 | 233,543 | +0.42(+0.80%) |
Nov 09, 2011 | 53.68 | 54.10 | 52.49 | 52.61 | 367,808 | -2.82(-5.09%) |
Nov 08, 2011 | 55.16 | 55.54 | 54.35 | 55.43 | 464,639 | +0.55(+1.01%) |
Nov 07, 2011 | 54.32 | 54.96 | 53.75 | 54.88 | 286,396 | +0.32(+0.60%) |
Nov 04, 2011 | 54.07 | 54.81 | 53.42 | 54.55 | 382,421 | +0.12(+0.22%) |
Nov 03, 2011 | 54.09 | 54.62 | 52.90 | 54.43 | 534,327 | +1.27(+2.38%) |
Nov 02, 2011 | 52.83 | 53.59 | 52.33 | 53.17 | 380,099 | +1.36(+2.63%) |
Nov 01, 2011 | 51.20 | 52.82 | 50.52 | 51.80 | 1,905,643 | -1.60(-3.00%) |
Oct 31, 2011 | 55.06 | 55.16 | 53.38 | 53.40 | 1,283,200 | -2.57(-4.59%) |
Oct 28, 2011 | 54.59 | 56.19 | 54.52 | 55.97 | 989,715 | +0.78(+1.41%) |
Oct 27, 2011 | 54.09 | 55.84 | 53.78 | 55.19 | 1,083,902 | +3.14(+6.03%) |
Oct 26, 2011 | 51.71 | 52.39 | 50.53 | 52.06 | 1,463,233 | +1.12(+2.19%) |
Oct 25, 2011 | 52.16 | 52.19 | 50.79 | 50.94 | 1,471,717 | -1.38(-2.64%) |
Oct 24, 2011 | 50.99 | 52.44 | 50.99 | 52.32 | 1,098,070 | +1.61(+3.17%) |
Oct 21, 2011 | 49.92 | 50.72 | 49.92 | 50.71 | 1,402,921 | +1.48(+3.01%) |
Oct 20, 2011 | 48.78 | 49.46 | 48.06 | 49.23 | 1,336,902 | +0.38(+0.78%) |
Oct 19, 2011 | 50.40 | 50.40 | 48.65 | 48.85 | 1,370,836 | -1.64(-3.25%) |
Oct 18, 2011 | 48.93 | 50.80 | 48.14 | 50.49 | 2,015,828 | +1.24(+2.51%) |
Oct 17, 2011 | 50.76 | 50.77 | 49.08 | 49.25 | 1,252,546 | -1.80(-3.52%) |
Oct 14, 2011 | 50.42 | 51.11 | 50.14 | 51.05 | 1,363,987 | +1.49(+3.01%) |
Oct 13, 2011 | 49.43 | 49.80 | 48.49 | 49.56 | 930,327 | -0.24(-0.48%) |
Oct 12, 2011 | 49.69 | 50.62 | 49.58 | 49.80 | 1,705,150 | +0.63(+1.29%) |
Oct 11, 2011 | 48.40 | 49.60 | 48.35 | 49.16 | 1,513,342 | +0.17(+0.34%) |
Oct 10, 2011 | 47.82 | 49.01 | 47.82 | 49.00 | 869,007 | +2.10(+4.48%) |
Oct 07, 2011 | 48.26 | 48.37 | 46.33 | 46.90 | 1,408,618 | -0.90(-1.89%) |
Oct 06, 2011 | 47.56 | 47.95 | 46.33 | 47.80 | 3,891,672 | +1.02(+2.19%) |
Oct 05, 2011 | 44.79 | 46.94 | 44.54 | 46.78 | 1,807,336 | +1.99(+4.44%) |
Oct 04, 2011 | 42.37 | 44.86 | 41.75 | 44.79 | 1,835,043 | +1.65(+3.82%) |
Oct 03, 2011 | 44.60 | 45.35 | 43.14 | 43.14 | 2,062,602 | -1.58(-3.54%) |
Sep 30, 2011 | 45.64 | 46.06 | 44.72 | 44.73 | 1,110,447 | -1.68(-3.62%) |
Sep 29, 2011 | 47.59 | 47.71 | 45.58 | 46.41 | 1,541,688 | -0.12(-0.26%) |
Sep 28, 2011 | 49.09 | 49.09 | 46.45 | 46.53 | 999,413 | -2.48(-5.06%) |
Sep 27, 2011 | 49.58 | 50.26 | 48.66 | 49.01 | 1,383,599 | +1.05(+2.20%) |
Sep 26, 2011 | 46.72 | 47.98 | 45.65 | 47.95 | 1,189,675 | +1.55(+3.33%) |
Sep 23, 2011 | 46.04 | 47.18 | 45.91 | 46.41 | 1,426,543 | -0.21(-0.45%) |
Sep 22, 2011 | 47.62 | 47.95 | 45.83 | 46.61 | 2,080,694 | -3.16(-6.34%) |
Sep 21, 2011 | 52.22 | 52.22 | 49.75 | 49.77 | 840,576 | -2.78(-5.29%) |
Sep 20, 2011 | 53.53 | 54.01 | 52.48 | 52.55 | 1,123,314 | -0.84(-1.58%) |
Sep 19, 2011 | 53.17 | 53.66 | 52.49 | 53.39 | 482,101 | -0.93(-1.71%) |
Sep 16, 2011 | 54.23 | 54.75 | 53.77 | 54.32 | 498,134 | +0.10(+0.19%) |
Sep 15, 2011 | 54.01 | 54.30 | 53.29 | 54.22 | 354,571 | +0.93(+1.74%) |
Sep 14, 2011 | 53.11 | 53.97 | 51.89 | 53.29 | 566,700 | +0.60(+1.14%) |
Sep 13, 2011 | 52.10 | 52.93 | 51.59 | 52.69 | 588,713 | +0.79(+1.52%) |
Sep 12, 2011 | 51.75 | 52.59 | 50.78 | 51.90 | 547,692 | -0.53(-1.01%) |
Sep 09, 2011 | 53.48 | 53.56 | 52.11 | 52.43 | 264,707 | -1.64(-3.03%) |
Sep 08, 2011 | 54.59 | 55.02 | 53.84 | 54.07 | 428,608 | -0.73(-1.34%) |
Sep 07, 2011 | 54.12 | 54.82 | 53.94 | 54.80 | 438,474 | +1.65(+3.11%) |
Sep 06, 2011 | 51.66 | 53.19 | 51.66 | 53.15 | 589,562 | -0.45(-0.84%) |
Sep 02, 2011 | 53.48 | 54.08 | 53.19 | 53.60 | 449,747 | -1.20(-2.19%) |