Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.07 | 54.99 | 54.05 | 54.55 | 227,584 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.57 | 96,862 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,416 | +1.62(+3.19%) |
Nov 25, 2011 | 51.11 | 51.69 | 50.88 | 50.88 | 38,557 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,202 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,769 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.06 | 52.21 | 52.41 | 235,723 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.04 | 53.01 | 53.64 | 234,762 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.87 | 52.88 | 53.12 | 203,138 | -0.56(-1.05%) |
Nov 16, 2011 | 53.25 | 54.68 | 53.00 | 53.69 | 178,274 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.05 | 53.60 | 352,739 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,439 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,234 | +1.29(+2.48%) |
Nov 10, 2011 | 53.09 | 53.51 | 51.91 | 52.08 | 242,999 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.33 | 52.46 | 52.84 | 212,520 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.37 | 53.41 | 54.16 | 223,071 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,361 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,952 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,085 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,093 | +0.66(+1.27%) |
Nov 01, 2011 | 51.70 | 52.31 | 51.42 | 51.81 | 375,024 | -1.51(-2.84%) |
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.33 | 203,283 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.82 | 54.32 | 324,778 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,659 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.69 | 261,146 | +0.43(+0.83%) |
Oct 25, 2011 | 52.42 | 52.42 | 51.01 | 51.26 | 281,000 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.37 | 52.34 | 166,551 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.40 | 51.51 | 376,432 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,395 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.14 | 49.51 | 49.78 | 310,635 | +0.15(+0.31%) |
Oct 18, 2011 | 48.92 | 50.16 | 48.51 | 49.63 | 111,939 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.75 | 48.94 | 147,114 | -1.20(-2.40%) |
Oct 14, 2011 | 50.05 | 50.39 | 49.74 | 50.14 | 90,633 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,916 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,397 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,133 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.81 | 48.92 | 49.41 | 102,762 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.08 | 48.05 | 48.35 | 223,829 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,257 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.36 | 48.24 | 221,218 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.99 | 47.48 | 241,471 | +1.76(+3.86%) |
Oct 03, 2011 | 47.76 | 48.21 | 45.72 | 45.72 | 239,928 | -2.18(-4.56%) |
Sep 30, 2011 | 47.98 | 48.92 | 47.88 | 47.90 | 188,672 | -0.78(-1.61%) |
Sep 29, 2011 | 48.77 | 48.98 | 47.71 | 48.68 | 100,989 | +0.76(+1.58%) |
Sep 28, 2011 | 49.22 | 49.43 | 47.90 | 47.93 | 213,917 | -1.18(-2.41%) |
Sep 27, 2011 | 48.92 | 50.06 | 48.75 | 49.11 | 286,213 | +1.18(+2.47%) |
Sep 26, 2011 | 47.51 | 48.02 | 46.91 | 47.93 | 230,133 | +0.88(+1.87%) |
Sep 23, 2011 | 46.55 | 47.34 | 46.14 | 47.04 | 293,738 | +0.12(+0.25%) |
Sep 22, 2011 | 45.56 | 47.20 | 45.56 | 46.93 | 291,451 | -0.37(-0.79%) |
Sep 21, 2011 | 49.00 | 49.22 | 47.24 | 47.30 | 250,572 | -1.86(-3.79%) |
Sep 20, 2011 | 49.48 | 50.49 | 49.15 | 49.16 | 213,976 | -0.18(-0.36%) |
Sep 19, 2011 | 49.43 | 49.77 | 48.90 | 49.34 | 172,947 | -1.03(-2.05%) |
Sep 16, 2011 | 50.45 | 50.74 | 50.03 | 50.38 | 365,219 | +0.20(+0.39%) |
Sep 15, 2011 | 50.31 | 50.39 | 49.51 | 50.18 | 361,462 | +0.43(+0.86%) |
Sep 14, 2011 | 48.64 | 50.47 | 48.46 | 49.75 | 254,176 | +1.37(+2.84%) |
Sep 13, 2011 | 47.71 | 48.74 | 47.68 | 48.38 | 308,391 | +0.67(+1.40%) |
Sep 12, 2011 | 47.27 | 47.88 | 46.66 | 47.71 | 231,178 | -0.31(-0.65%) |
Sep 09, 2011 | 49.00 | 49.30 | 47.69 | 48.02 | 217,086 | -1.45(-2.93%) |
Sep 08, 2011 | 49.92 | 50.56 | 49.45 | 49.48 | 236,035 | -1.02(-2.03%) |
Sep 07, 2011 | 49.46 | 50.84 | 49.27 | 50.50 | 226,894 | +1.82(+3.73%) |
Sep 06, 2011 | 47.66 | 48.94 | 47.48 | 48.68 | 251,738 | -0.26(-0.53%) |
Sep 02, 2011 | 49.38 | 50.11 | 48.77 | 48.94 | 280,658 | -1.49(-2.95%) |