Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.91 | 53.68 | 52.47 | 53.68 | 70,938 | +2.37(+4.61%) |
Nov 29, 2011 | 50.97 | 51.49 | 50.95 | 51.31 | 38,079 | +0.41(+0.81%) |
Nov 28, 2011 | 50.52 | 51.07 | 50.38 | 50.90 | 108,970 | +1.59(+3.23%) |
Nov 25, 2011 | 49.83 | 49.92 | 49.30 | 49.30 | 6,807 | -0.34(-0.68%) |
Nov 23, 2011 | 50.14 | 50.18 | 49.47 | 49.64 | 67,284 | -0.92(-1.83%) |
Nov 22, 2011 | 50.57 | 51.03 | 50.43 | 50.57 | 8,863 | -0.15(-0.30%) |
Nov 21, 2011 | 50.78 | 50.94 | 50.42 | 50.72 | 60,490 | -0.82(-1.58%) |
Nov 18, 2011 | 51.60 | 51.69 | 51.16 | 51.54 | 79,148 | +0.22(+0.42%) |
Nov 17, 2011 | 51.93 | 52.01 | 51.03 | 51.32 | 157,048 | -0.63(-1.22%) |
Nov 16, 2011 | 52.98 | 53.03 | 51.94 | 51.95 | 62,811 | -1.57(-2.93%) |
Nov 15, 2011 | 53.39 | 53.68 | 52.88 | 53.52 | 155,212 | -0.06(-0.12%) |
Nov 14, 2011 | 53.53 | 53.88 | 53.15 | 53.59 | 11,473 | -0.21(-0.39%) |
Nov 11, 2011 | 53.39 | 54.07 | 53.39 | 53.79 | 22,315 | +0.97(+1.84%) |
Nov 10, 2011 | 52.60 | 52.84 | 51.91 | 52.82 | 22,641 | +0.75(+1.45%) |
Nov 09, 2011 | 52.52 | 52.70 | 51.94 | 52.07 | 27,197 | -1.52(-2.84%) |
Nov 08, 2011 | 52.94 | 53.67 | 52.55 | 53.59 | 36,492 | +0.89(+1.69%) |
Nov 07, 2011 | 51.97 | 52.76 | 51.77 | 52.71 | 22,047 | +0.73(+1.40%) |
Nov 04, 2011 | 51.42 | 52.11 | 51.16 | 51.98 | 14,588 | +0.05(+0.10%) |
Nov 03, 2011 | 52.12 | 52.15 | 51.50 | 51.93 | 37,085 | +0.24(+0.46%) |
Nov 02, 2011 | 51.52 | 51.99 | 51.34 | 51.69 | 23,917 | +0.60(+1.17%) |
Nov 01, 2011 | 50.85 | 51.64 | 50.77 | 51.09 | 67,058 | -1.33(-2.54%) |
Oct 31, 2011 | 52.69 | 53.21 | 52.42 | 52.42 | 36,053 | -0.77(-1.45%) |
Oct 28, 2011 | 52.47 | 53.37 | 52.47 | 53.20 | 22,983 | -0.05(-0.09%) |
Oct 27, 2011 | 53.38 | 53.39 | 52.20 | 53.24 | 69,670 | +1.22(+2.34%) |
Oct 26, 2011 | 51.48 | 52.29 | 51.10 | 52.03 | 55,730 | +1.25(+2.46%) |
Oct 25, 2011 | 51.33 | 51.50 | 50.73 | 50.77 | 93,075 | -0.56(-1.10%) |
Oct 24, 2011 | 50.23 | 51.45 | 50.23 | 51.34 | 208,604 | +1.57(+3.15%) |
Oct 21, 2011 | 49.12 | 49.77 | 49.12 | 49.77 | 50,651 | +1.12(+2.29%) |
Oct 20, 2011 | 48.37 | 48.65 | 47.69 | 48.65 | 48,498 | +0.08(+0.17%) |
Oct 19, 2011 | 48.56 | 49.55 | 48.45 | 48.57 | 17,427 | -0.12(-0.24%) |
Oct 18, 2011 | 48.23 | 48.97 | 47.38 | 48.69 | 75,492 | +0.31(+0.64%) |
Oct 17, 2011 | 49.15 | 49.23 | 48.33 | 48.38 | 151,816 | -0.98(-1.98%) |
Oct 14, 2011 | 49.23 | 49.40 | 48.88 | 49.36 | 50,461 | +0.79(+1.62%) |
Oct 13, 2011 | 48.41 | 48.65 | 47.86 | 48.57 | 140,000 | -0.16(-0.34%) |
Oct 12, 2011 | 48.60 | 49.30 | 48.60 | 48.73 | 25,404 | +0.62(+1.28%) |
Oct 11, 2011 | 47.66 | 48.29 | 47.66 | 48.12 | 20,258 | +0.06(+0.13%) |
Oct 10, 2011 | 47.25 | 48.06 | 47.25 | 48.05 | 167,964 | +1.50(+3.21%) |
Oct 07, 2011 | 47.00 | 47.03 | 46.28 | 46.56 | 51,090 | -0.31(-0.66%) |
Oct 06, 2011 | 45.90 | 46.90 | 45.59 | 46.87 | 29,174 | +1.28(+2.80%) |
Oct 05, 2011 | 45.13 | 45.71 | 44.68 | 45.59 | 33,230 | +0.54(+1.21%) |
Oct 04, 2011 | 43.63 | 45.04 | 43.31 | 45.04 | 174,431 | +0.63(+1.41%) |
Oct 03, 2011 | 46.39 | 46.99 | 44.38 | 44.42 | 126,293 | -2.30(-4.93%) |
Sep 30, 2011 | 46.77 | 47.78 | 46.68 | 46.72 | 64,915 | -0.73(-1.55%) |
Sep 29, 2011 | 48.47 | 48.47 | 46.62 | 47.45 | 242,023 | +0.01(+0.02%) |
Sep 28, 2011 | 49.08 | 49.08 | 47.43 | 47.45 | 125,937 | -1.63(-3.33%) |
Sep 27, 2011 | 49.36 | 49.93 | 48.90 | 49.08 | 25,991 | +0.71(+1.46%) |
Sep 26, 2011 | 47.77 | 48.41 | 46.96 | 48.37 | 20,135 | +0.99(+2.09%) |
Sep 23, 2011 | 46.86 | 47.44 | 46.53 | 47.38 | 29,109 | +0.42(+0.90%) |
Sep 22, 2011 | 46.84 | 47.52 | 46.23 | 46.96 | 187,949 | -1.16(-2.41%) |
Sep 21, 2011 | 49.86 | 49.95 | 48.12 | 48.12 | 27,417 | -1.60(-3.21%) |
Sep 20, 2011 | 50.41 | 50.93 | 49.72 | 49.72 | 21,075 | -0.55(-1.10%) |
Sep 19, 2011 | 50.14 | 50.51 | 49.91 | 50.27 | 19,428 | -0.68(-1.33%) |
Sep 16, 2011 | 51.00 | 51.07 | 50.16 | 50.95 | 40,424 | +0.20(+0.39%) |
Sep 15, 2011 | 50.41 | 50.80 | 49.49 | 50.75 | 63,284 | +0.75(+1.50%) |
Sep 14, 2011 | 49.95 | 50.51 | 48.94 | 50.00 | 29,955 | +0.32(+0.64%) |
Sep 13, 2011 | 48.81 | 49.75 | 48.81 | 49.68 | 26,605 | +0.93(+1.92%) |
Sep 12, 2011 | 47.66 | 48.75 | 47.48 | 48.75 | 123,480 | +0.36(+0.75%) |
Sep 09, 2011 | 49.35 | 49.62 | 48.15 | 48.38 | 23,727 | -1.74(-3.47%) |
Sep 08, 2011 | 51.16 | 51.16 | 50.09 | 50.12 | 50,672 | -0.85(-1.67%) |
Sep 07, 2011 | 49.97 | 51.08 | 49.74 | 50.98 | 19,422 | +1.89(+3.84%) |
Sep 06, 2011 | 47.85 | 49.25 | 47.51 | 49.09 | 146,548 | -0.18(-0.37%) |
Sep 02, 2011 | 49.73 | 50.17 | 49.18 | 49.27 | 41,504 | -1.30(-2.56%) |