Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.15 | 50.33 | 48.87 | 50.29 | 445,329 | +2.74(+5.75%) |
Nov 29, 2011 | 47.11 | 47.95 | 46.93 | 47.55 | 236,663 | +0.49(+1.03%) |
Nov 28, 2011 | 46.69 | 47.51 | 46.45 | 47.06 | 281,862 | +1.81(+3.99%) |
Nov 25, 2011 | 45.45 | 45.92 | 45.10 | 45.26 | 93,154 | -0.32(-0.70%) |
Nov 23, 2011 | 46.52 | 46.52 | 45.55 | 45.58 | 189,097 | -1.23(-2.63%) |
Nov 22, 2011 | 47.63 | 47.63 | 46.48 | 46.81 | 110,528 | -0.79(-1.66%) |
Nov 21, 2011 | 48.08 | 48.11 | 46.75 | 47.60 | 157,558 | -0.97(-2.00%) |
Nov 18, 2011 | 48.23 | 48.90 | 47.95 | 48.57 | 209,424 | +0.56(+1.17%) |
Nov 17, 2011 | 49.16 | 49.42 | 47.70 | 48.01 | 264,392 | -1.21(-2.45%) |
Nov 16, 2011 | 50.07 | 50.61 | 49.19 | 49.22 | 180,549 | -1.18(-2.34%) |
Nov 15, 2011 | 49.65 | 50.66 | 49.20 | 50.40 | 213,982 | +0.56(+1.13%) |
Nov 14, 2011 | 50.16 | 50.53 | 49.24 | 49.84 | 160,479 | -0.63(-1.25%) |
Nov 11, 2011 | 50.44 | 51.05 | 50.26 | 50.47 | 177,478 | +0.61(+1.22%) |
Nov 10, 2011 | 50.69 | 50.98 | 49.52 | 49.86 | 317,237 | -0.07(-0.14%) |
Nov 09, 2011 | 50.26 | 50.49 | 49.61 | 49.93 | 422,113 | -1.52(-2.95%) |
Nov 08, 2011 | 51.65 | 51.90 | 50.79 | 51.45 | 544,076 | +0.23(+0.46%) |
Nov 07, 2011 | 50.60 | 51.28 | 50.13 | 51.22 | 246,144 | +0.59(+1.17%) |
Nov 04, 2011 | 50.55 | 51.01 | 49.64 | 50.62 | 316,459 | -0.14(-0.27%) |
Nov 03, 2011 | 50.19 | 50.84 | 49.47 | 50.76 | 342,343 | +1.02(+2.04%) |
Nov 02, 2011 | 49.30 | 49.93 | 49.09 | 49.74 | 318,545 | +1.20(+2.47%) |
Nov 01, 2011 | 48.17 | 50.21 | 47.16 | 48.54 | 576,035 | -1.05(-2.12%) |
Oct 31, 2011 | 51.27 | 51.34 | 49.58 | 49.59 | 312,168 | -2.00(-3.88%) |
Oct 28, 2011 | 52.07 | 52.31 | 51.19 | 51.60 | 407,077 | -0.89(-1.69%) |
Oct 27, 2011 | 51.05 | 53.04 | 51.04 | 52.48 | 1,050,378 | +3.26(+6.62%) |
Oct 26, 2011 | 48.99 | 49.46 | 47.59 | 49.22 | 157,969 | +0.67(+1.37%) |
Oct 25, 2011 | 49.63 | 49.91 | 48.38 | 48.56 | 211,048 | -1.15(-2.31%) |
Oct 24, 2011 | 47.96 | 49.72 | 47.96 | 49.71 | 300,787 | +2.14(+4.50%) |
Oct 21, 2011 | 46.11 | 47.57 | 45.98 | 47.57 | 278,281 | +1.77(+3.86%) |
Oct 20, 2011 | 45.62 | 46.16 | 44.84 | 45.80 | 296,265 | -0.31(-0.66%) |
Oct 19, 2011 | 47.76 | 47.87 | 45.78 | 46.11 | 204,230 | -1.78(-3.72%) |
Oct 18, 2011 | 46.05 | 48.13 | 45.68 | 47.89 | 197,432 | +1.79(+3.89%) |
Oct 17, 2011 | 47.57 | 47.59 | 45.97 | 46.09 | 220,131 | -1.79(-3.74%) |
Oct 14, 2011 | 47.31 | 47.96 | 46.83 | 47.89 | 135,703 | +0.96(+2.04%) |
Oct 13, 2011 | 47.16 | 47.25 | 46.34 | 46.93 | 198,072 | -0.42(-0.90%) |
Oct 12, 2011 | 47.70 | 47.81 | 47.05 | 47.35 | 255,184 | +0.21(+0.44%) |
Oct 11, 2011 | 46.73 | 47.92 | 46.71 | 47.14 | 218,921 | +0.07(+0.14%) |
Oct 10, 2011 | 46.06 | 47.14 | 45.68 | 47.08 | 172,243 | +1.87(+4.14%) |
Oct 07, 2011 | 46.37 | 46.63 | 44.84 | 45.21 | 145,280 | -0.84(-1.83%) |
Oct 06, 2011 | 45.88 | 46.52 | 45.65 | 46.05 | 293,691 | +1.28(+2.85%) |
Oct 05, 2011 | 44.34 | 45.73 | 43.51 | 44.77 | 478,109 | +0.14(+0.31%) |
Oct 04, 2011 | 41.61 | 44.78 | 40.98 | 44.63 | 877,482 | +2.39(+5.65%) |
Oct 03, 2011 | 42.78 | 43.54 | 42.19 | 42.25 | 711,759 | -1.29(-2.96%) |
Sep 30, 2011 | 43.94 | 44.04 | 43.09 | 43.54 | 432,195 | -0.67(-1.50%) |
Sep 29, 2011 | 44.48 | 44.49 | 43.28 | 44.20 | 403,321 | +0.47(+1.07%) |
Sep 28, 2011 | 46.19 | 46.48 | 43.67 | 43.73 | 328,187 | -2.44(-5.28%) |
Sep 27, 2011 | 46.18 | 47.58 | 45.94 | 46.17 | 264,126 | +0.21(+0.45%) |
Sep 26, 2011 | 44.27 | 46.07 | 43.40 | 45.96 | 393,960 | +1.88(+4.27%) |
Sep 23, 2011 | 43.54 | 44.42 | 43.50 | 44.08 | 360,237 | +0.03(+0.06%) |
Sep 22, 2011 | 44.39 | 45.29 | 43.75 | 44.05 | 833,441 | -1.65(-3.61%) |
Sep 21, 2011 | 46.55 | 47.05 | 45.70 | 45.70 | 350,755 | -0.98(-2.10%) |
Sep 20, 2011 | 48.00 | 48.16 | 46.54 | 46.68 | 261,135 | -1.04(-2.19%) |
Sep 19, 2011 | 48.16 | 48.16 | 47.20 | 47.72 | 272,148 | -1.21(-2.46%) |
Sep 16, 2011 | 49.58 | 49.58 | 48.51 | 48.93 | 352,770 | -0.65(-1.32%) |
Sep 15, 2011 | 50.06 | 50.06 | 49.12 | 49.58 | 157,350 | +0.02(+0.04%) |
Sep 14, 2011 | 48.22 | 50.34 | 47.69 | 49.56 | 485,401 | +1.75(+3.65%) |
Sep 13, 2011 | 47.10 | 48.15 | 46.95 | 47.81 | 543,659 | +0.95(+2.03%) |
Sep 12, 2011 | 46.20 | 46.90 | 45.97 | 46.86 | 431,688 | +0.43(+0.93%) |
Sep 09, 2011 | 46.94 | 47.40 | 46.08 | 46.43 | 244,438 | -0.96(-2.02%) |
Sep 08, 2011 | 48.09 | 48.22 | 47.08 | 47.39 | 325,728 | -0.83(-1.72%) |
Sep 07, 2011 | 48.18 | 48.43 | 47.71 | 48.22 | 336,269 | +0.66(+1.38%) |
Sep 06, 2011 | 46.62 | 47.76 | 45.86 | 47.56 | 299,392 | -0.10(-0.21%) |
Sep 02, 2011 | 47.59 | 48.53 | 47.52 | 47.66 | 237,017 | -0.80(-1.64%) |