Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 58.23 | 59.47 | 57.33 | 59.42 | 1,755,056 | +2.37(+4.15%) |
Nov 29, 2011 | 56.66 | 57.56 | 56.55 | 57.05 | 460,268 | +0.57(+1.01%) |
Nov 28, 2011 | 56.88 | 57.47 | 56.12 | 56.48 | 585,365 | +0.68(+1.22%) |
Nov 25, 2011 | 55.52 | 56.06 | 54.85 | 55.80 | 409,246 | -0.10(-0.18%) |
Nov 23, 2011 | 57.04 | 57.18 | 55.74 | 55.90 | 681,913 | -1.50(-2.61%) |
Nov 22, 2011 | 57.33 | 58.42 | 57.27 | 57.40 | 828,889 | -0.17(-0.30%) |
Nov 21, 2011 | 56.21 | 57.74 | 55.93 | 57.57 | 999,961 | +0.85(+1.50%) |
Nov 18, 2011 | 56.31 | 57.47 | 56.31 | 56.72 | 869,408 | +0.70(+1.25%) |
Nov 17, 2011 | 56.31 | 56.61 | 55.55 | 56.02 | 522,417 | -0.25(-0.44%) |
Nov 16, 2011 | 57.20 | 57.57 | 56.22 | 56.27 | 977,239 | -1.18(-2.05%) |
Nov 15, 2011 | 58.17 | 58.43 | 57.41 | 57.45 | 754,607 | -0.70(-1.20%) |
Nov 14, 2011 | 58.61 | 58.89 | 57.79 | 58.15 | 508,698 | -0.58(-0.99%) |
Nov 11, 2011 | 58.31 | 59.10 | 57.97 | 58.73 | 679,899 | +0.79(+1.36%) |
Nov 10, 2011 | 58.03 | 58.43 | 57.57 | 57.94 | 725,103 | +0.39(+0.68%) |
Nov 09, 2011 | 58.20 | 58.32 | 57.00 | 57.55 | 816,226 | -1.42(-2.41%) |
Nov 08, 2011 | 58.95 | 59.00 | 58.33 | 58.97 | 594,728 | +0.05(+0.08%) |
Nov 07, 2011 | 58.70 | 59.15 | 58.39 | 58.92 | 526,503 | -0.05(-0.08%) |
Nov 04, 2011 | 58.31 | 59.05 | 58.29 | 58.97 | 891,664 | +0.57(+0.98%) |
Nov 03, 2011 | 58.62 | 58.72 | 57.58 | 58.40 | 883,302 | +0.10(+0.17%) |
Nov 02, 2011 | 59.28 | 59.37 | 58.10 | 58.30 | 789,213 | -0.60(-1.02%) |
Nov 01, 2011 | 57.70 | 59.15 | 57.37 | 58.90 | 1,612,478 | +0.27(+0.46%) |
Oct 31, 2011 | 57.72 | 59.77 | 57.70 | 58.63 | 1,441,879 | +0.61(+1.05%) |
Oct 28, 2011 | 58.80 | 59.18 | 57.76 | 58.02 | 861,706 | -1.08(-1.83%) |
Oct 27, 2011 | 60.53 | 60.53 | 58.29 | 59.10 | 1,807,034 | -0.32(-0.54%) |
Oct 26, 2011 | 60.02 | 60.45 | 59.29 | 59.42 | 1,946,882 | -0.36(-0.60%) |
Oct 25, 2011 | 59.04 | 59.93 | 58.88 | 59.78 | 2,051,107 | +0.84(+1.43%) |
Oct 24, 2011 | 59.10 | 59.65 | 58.63 | 58.94 | 1,035,208 | -0.16(-0.27%) |
Oct 21, 2011 | 58.61 | 59.13 | 58.33 | 59.10 | 1,089,470 | +1.17(+2.02%) |
Oct 20, 2011 | 57.75 | 58.18 | 56.90 | 57.93 | 1,407,563 | +0.29(+0.50%) |
Oct 19, 2011 | 56.39 | 58.26 | 56.39 | 57.64 | 2,031,747 | +1.20(+2.13%) |
Oct 18, 2011 | 55.34 | 57.00 | 54.85 | 56.44 | 1,464,297 | +1.12(+2.02%) |
Oct 17, 2011 | 54.84 | 55.99 | 54.79 | 55.32 | 1,401,890 | +0.92(+1.69%) |
Oct 14, 2011 | 54.40 | 54.50 | 53.65 | 54.40 | 1,040,582 | +0.43(+0.80%) |
Oct 13, 2011 | 53.87 | 54.14 | 53.16 | 53.97 | 730,193 | -0.35(-0.64%) |
Oct 12, 2011 | 53.76 | 54.74 | 53.66 | 54.32 | 1,463,395 | +0.64(+1.19%) |
Oct 11, 2011 | 53.87 | 54.28 | 53.58 | 53.68 | 1,693,279 | -0.32(-0.59%) |
Oct 10, 2011 | 53.29 | 54.46 | 53.12 | 54.00 | 1,291,206 | +1.18(+2.23%) |
Oct 07, 2011 | 53.21 | 53.72 | 51.52 | 52.82 | 1,229,381 | -0.23(-0.43%) |
Oct 06, 2011 | 52.70 | 53.19 | 52.60 | 53.05 | 1,438,309 | +0.24(+0.45%) |
Oct 05, 2011 | 51.86 | 53.22 | 51.33 | 52.81 | 2,035,714 | +1.32(+2.56%) |
Oct 04, 2011 | 49.63 | 51.69 | 49.17 | 51.49 | 1,966,710 | +1.48(+2.96%) |
Oct 03, 2011 | 50.45 | 51.24 | 49.59 | 50.01 | 1,972,906 | -0.85(-1.67%) |
Sep 30, 2011 | 50.50 | 52.13 | 50.50 | 50.86 | 1,807,767 | -0.13(-0.25%) |
Sep 29, 2011 | 52.96 | 53.10 | 49.55 | 50.99 | 2,875,794 | -2.32(-4.35%) |
Sep 28, 2011 | 54.22 | 55.89 | 53.12 | 53.31 | 2,773,129 | -0.87(-1.61%) |
Sep 27, 2011 | 55.39 | 55.42 | 53.61 | 54.18 | 2,301,113 | -0.66(-1.20%) |
Sep 26, 2011 | 54.77 | 54.86 | 53.73 | 54.84 | 1,204,716 | +0.20(+0.37%) |
Sep 23, 2011 | 52.29 | 54.68 | 51.76 | 54.64 | 1,201,990 | +2.35(+4.49%) |
Sep 22, 2011 | 51.73 | 53.43 | 51.50 | 52.29 | 1,583,759 | -0.63(-1.19%) |
Sep 21, 2011 | 53.49 | 54.42 | 52.87 | 52.92 | 890,486 | -0.69(-1.29%) |
Sep 20, 2011 | 53.53 | 54.24 | 53.29 | 53.61 | 1,054,219 | +0.10(+0.19%) |
Sep 19, 2011 | 53.79 | 54.07 | 53.30 | 53.51 | 1,293,666 | +0.08(+0.15%) |
Sep 16, 2011 | 52.70 | 54.66 | 52.53 | 53.43 | 2,615,038 | +1.40(+2.69%) |
Sep 15, 2011 | 52.44 | 52.52 | 51.59 | 52.03 | 793,365 | +0.06(+0.12%) |
Sep 14, 2011 | 51.53 | 52.38 | 50.97 | 51.97 | 821,953 | +0.57(+1.11%) |
Sep 13, 2011 | 50.95 | 51.66 | 50.48 | 51.40 | 833,764 | +0.47(+0.92%) |
Sep 12, 2011 | 49.41 | 51.03 | 49.41 | 50.93 | 802,321 | +0.65(+1.29%) |
Sep 09, 2011 | 51.45 | 51.65 | 49.75 | 50.28 | 1,410,176 | -1.73(-3.33%) |
Sep 08, 2011 | 53.00 | 54.38 | 51.94 | 52.01 | 1,575,347 | -1.13(-2.13%) |
Sep 07, 2011 | 50.88 | 53.17 | 50.87 | 53.14 | 1,504,625 | +2.78(+5.52%) |
Sep 06, 2011 | 50.69 | 51.18 | 50.00 | 50.36 | 3,146,387 | -1.55(-2.99%) |
Sep 02, 2011 | 51.64 | 52.21 | 51.01 | 51.91 | 2,031,006 | -0.79(-1.50%) |