Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 58.15 | 59.99 | 58.15 | 59.97 | 525,283 | +3.04(+5.34%) |
Nov 29, 2011 | 57.60 | 57.65 | 56.70 | 56.93 | 216,893 | -0.62(-1.08%) |
Nov 28, 2011 | 55.60 | 57.58 | 55.26 | 57.55 | 509,838 | +3.67(+6.81%) |
Nov 25, 2011 | 54.20 | 54.88 | 53.88 | 53.88 | 117,940 | -0.47(-0.86%) |
Nov 23, 2011 | 55.00 | 55.33 | 54.22 | 54.35 | 320,221 | -1.25(-2.25%) |
Nov 22, 2011 | 54.75 | 55.80 | 54.59 | 55.60 | 251,843 | +0.74(+1.35%) |
Nov 21, 2011 | 55.79 | 56.20 | 54.70 | 54.86 | 285,193 | -2.10(-3.69%) |
Nov 18, 2011 | 56.21 | 57.13 | 55.80 | 56.96 | 310,247 | +0.90(+1.61%) |
Nov 17, 2011 | 57.12 | 57.41 | 55.58 | 56.06 | 356,707 | -1.32(-2.30%) |
Nov 16, 2011 | 56.55 | 58.93 | 55.98 | 57.38 | 593,270 | +0.69(+1.22%) |
Nov 15, 2011 | 55.63 | 57.54 | 55.28 | 56.69 | 819,862 | +1.02(+1.83%) |
Nov 14, 2011 | 56.76 | 57.12 | 55.42 | 55.67 | 312,385 | -1.57(-2.74%) |
Nov 11, 2011 | 55.73 | 57.36 | 55.63 | 57.24 | 349,366 | +2.15(+3.90%) |
Nov 10, 2011 | 57.90 | 57.93 | 54.66 | 55.09 | 709,325 | -1.68(-2.96%) |
Nov 09, 2011 | 57.05 | 57.98 | 56.74 | 56.77 | 418,371 | -1.81(-3.09%) |
Nov 08, 2011 | 57.57 | 58.72 | 57.25 | 58.58 | 438,912 | +1.19(+2.07%) |
Nov 07, 2011 | 56.84 | 57.42 | 56.03 | 57.39 | 271,451 | +0.55(+0.97%) |
Nov 04, 2011 | 57.33 | 57.81 | 56.41 | 56.84 | 348,659 | -1.15(-1.98%) |
Nov 03, 2011 | 59.25 | 59.25 | 55.45 | 57.99 | 616,081 | +0.01(+0.02%) |
Nov 02, 2011 | 59.19 | 60.25 | 57.45 | 57.98 | 1,004,970 | +2.34(+4.21%) |
Nov 01, 2011 | 56.24 | 57.71 | 55.46 | 55.64 | 622,652 | -2.63(-4.51%) |
Oct 31, 2011 | 57.91 | 58.82 | 57.23 | 58.27 | 572,113 | +0.63(+1.09%) |
Oct 28, 2011 | 59.34 | 59.56 | 57.57 | 57.64 | 338,050 | -2.19(-3.66%) |
Oct 27, 2011 | 58.72 | 60.45 | 57.69 | 59.83 | 506,065 | +2.94(+5.17%) |
Oct 26, 2011 | 56.96 | 57.25 | 55.10 | 56.89 | 227,522 | +0.63(+1.12%) |
Oct 25, 2011 | 56.27 | 57.04 | 55.90 | 56.26 | 427,117 | -0.47(-0.83%) |
Oct 24, 2011 | 54.31 | 56.76 | 54.15 | 56.73 | 363,357 | +2.71(+5.02%) |
Oct 21, 2011 | 53.64 | 54.22 | 52.83 | 54.02 | 222,820 | +1.13(+2.14%) |
Oct 20, 2011 | 53.66 | 54.00 | 52.06 | 52.89 | 265,023 | -0.65(-1.21%) |
Oct 19, 2011 | 55.27 | 55.47 | 53.36 | 53.54 | 425,822 | -2.09(-3.76%) |
Oct 18, 2011 | 54.81 | 55.93 | 54.31 | 55.63 | 451,242 | +0.81(+1.48%) |
Oct 17, 2011 | 55.38 | 55.38 | 54.18 | 54.82 | 376,615 | -0.69(-1.24%) |
Oct 14, 2011 | 54.53 | 55.52 | 53.95 | 55.51 | 433,463 | +1.67(+3.10%) |
Oct 13, 2011 | 52.92 | 54.00 | 52.53 | 53.84 | 407,454 | +0.39(+0.73%) |
Oct 12, 2011 | 52.78 | 53.72 | 52.58 | 53.45 | 528,800 | +0.94(+1.79%) |
Oct 11, 2011 | 51.05 | 52.79 | 50.98 | 52.51 | 405,934 | +0.88(+1.70%) |
Oct 10, 2011 | 50.27 | 51.67 | 50.26 | 51.63 | 392,299 | +1.84(+3.70%) |
Oct 07, 2011 | 50.96 | 51.45 | 49.42 | 49.79 | 379,089 | -1.08(-2.12%) |
Oct 06, 2011 | 49.51 | 50.93 | 49.42 | 50.87 | 485,932 | +1.48(+3.00%) |
Oct 05, 2011 | 49.12 | 49.60 | 48.12 | 49.39 | 413,020 | +0.07(+0.14%) |
Oct 04, 2011 | 47.28 | 49.41 | 45.05 | 49.32 | 1,119,607 | +1.49(+3.12%) |
Oct 03, 2011 | 51.24 | 52.44 | 47.81 | 47.83 | 786,586 | -3.47(-6.76%) |
Sep 30, 2011 | 51.06 | 52.41 | 51.06 | 51.30 | 452,877 | -0.48(-0.93%) |
Sep 29, 2011 | 52.41 | 53.13 | 50.09 | 51.78 | 405,330 | +0.37(+0.72%) |
Sep 28, 2011 | 53.96 | 54.16 | 51.34 | 51.41 | 389,792 | -2.43(-4.51%) |
Sep 27, 2011 | 54.00 | 54.59 | 53.29 | 53.84 | 518,737 | +0.94(+1.78%) |
Sep 26, 2011 | 52.02 | 53.01 | 50.74 | 52.90 | 422,024 | +1.17(+2.26%) |
Sep 23, 2011 | 51.01 | 51.97 | 50.49 | 51.73 | 490,286 | +0.63(+1.23%) |
Sep 22, 2011 | 51.44 | 51.85 | 50.20 | 51.10 | 727,368 | -2.29(-4.29%) |
Sep 21, 2011 | 55.32 | 55.53 | 53.32 | 53.39 | 546,937 | -1.92(-3.47%) |
Sep 20, 2011 | 55.73 | 57.30 | 55.06 | 55.31 | 621,496 | +0.23(+0.42%) |
Sep 19, 2011 | 54.38 | 55.45 | 53.31 | 55.08 | 401,752 | -0.38(-0.69%) |
Sep 16, 2011 | 55.43 | 56.81 | 55.01 | 55.46 | 493,380 | +0.02(+0.04%) |
Sep 15, 2011 | 55.65 | 55.95 | 54.29 | 55.44 | 399,000 | +0.05(+0.09%) |
Sep 14, 2011 | 54.94 | 56.30 | 53.60 | 55.39 | 524,155 | +1.11(+2.04%) |
Sep 13, 2011 | 53.85 | 54.63 | 52.77 | 54.28 | 600,060 | +0.80(+1.50%) |
Sep 12, 2011 | 51.15 | 53.52 | 50.86 | 53.48 | 723,434 | +2.61(+5.13%) |
Sep 09, 2011 | 51.46 | 51.99 | 50.60 | 50.87 | 558,247 | -0.93(-1.80%) |
Sep 08, 2011 | 52.16 | 52.58 | 51.25 | 51.80 | 497,841 | -0.87(-1.65%) |
Sep 07, 2011 | 52.28 | 52.75 | 51.02 | 52.67 | 440,091 | +1.29(+2.51%) |
Sep 06, 2011 | 49.75 | 51.52 | 49.60 | 51.38 | 457,019 | -0.08(-0.16%) |
Sep 02, 2011 | 51.74 | 52.53 | 50.99 | 51.46 | 391,372 | -1.50(-2.83%) |