Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.17 | 49.87 | 48.81 | 49.63 | 731,640 | +2.16(+4.55%) |
Nov 29, 2011 | 47.75 | 48.14 | 47.15 | 47.47 | 447,485 | -0.02(-0.04%) |
Nov 28, 2011 | 45.20 | 47.72 | 45.02 | 47.49 | 604,758 | +3.68(+8.40%) |
Nov 25, 2011 | 43.51 | 44.60 | 43.45 | 43.81 | 108,694 | +0.01(+0.02%) |
Nov 23, 2011 | 44.49 | 44.64 | 43.27 | 43.80 | 273,519 | -1.09(-2.43%) |
Nov 22, 2011 | 45.50 | 46.11 | 44.16 | 44.89 | 206,072 | -0.78(-1.71%) |
Nov 21, 2011 | 44.76 | 45.83 | 44.45 | 45.67 | 353,444 | +0.00(+0.00%) |
Nov 18, 2011 | 47.24 | 47.35 | 44.93 | 45.67 | 652,317 | -1.68(-3.55%) |
Nov 17, 2011 | 49.20 | 49.45 | 46.64 | 47.35 | 448,019 | -1.26(-2.59%) |
Nov 16, 2011 | 49.27 | 50.00 | 48.55 | 48.61 | 398,235 | -1.29(-2.59%) |
Nov 15, 2011 | 48.89 | 50.00 | 48.60 | 49.90 | 540,303 | +1.12(+2.30%) |
Nov 14, 2011 | 47.36 | 49.02 | 47.30 | 48.78 | 668,991 | +1.00(+2.09%) |
Nov 11, 2011 | 47.00 | 47.95 | 46.74 | 47.78 | 465,283 | +1.10(+2.36%) |
Nov 10, 2011 | 46.95 | 47.14 | 45.33 | 46.68 | 419,597 | +0.39(+0.84%) |
Nov 09, 2011 | 46.36 | 47.43 | 45.98 | 46.29 | 549,905 | -1.36(-2.85%) |
Nov 08, 2011 | 47.22 | 47.81 | 45.76 | 47.65 | 514,496 | +1.15(+2.47%) |
Nov 07, 2011 | 46.42 | 46.71 | 45.18 | 46.50 | 374,496 | +0.22(+0.48%) |
Nov 04, 2011 | 45.00 | 47.36 | 44.89 | 46.28 | 1,105,002 | +0.48(+1.05%) |
Nov 03, 2011 | 45.36 | 46.31 | 44.01 | 45.80 | 731,729 | +1.02(+2.28%) |
Nov 02, 2011 | 45.00 | 45.75 | 43.72 | 44.78 | 963,843 | +0.00(+0.00%) |
Nov 01, 2011 | 42.10 | 45.00 | 42.10 | 44.78 | 1,476,729 | +2.20(+5.17%) |
Oct 31, 2011 | 43.86 | 44.02 | 42.51 | 42.58 | 652,546 | -1.72(-3.88%) |
Oct 28, 2011 | 43.46 | 44.80 | 43.46 | 44.30 | 319,282 | +0.40(+0.91%) |
Oct 27, 2011 | 43.28 | 44.74 | 43.22 | 43.90 | 548,508 | +1.34(+3.15%) |
Oct 26, 2011 | 42.08 | 42.75 | 41.10 | 42.56 | 507,216 | +1.09(+2.63%) |
Oct 25, 2011 | 42.45 | 42.90 | 41.45 | 41.47 | 316,698 | -1.28(-2.99%) |
Oct 24, 2011 | 40.51 | 42.99 | 40.51 | 42.75 | 608,559 | +2.36(+5.84%) |
Oct 21, 2011 | 40.62 | 40.62 | 38.99 | 40.39 | 290,906 | +0.51(+1.28%) |
Oct 20, 2011 | 39.71 | 40.53 | 38.99 | 39.88 | 488,838 | +0.08(+0.20%) |
Oct 19, 2011 | 41.73 | 41.89 | 39.59 | 39.80 | 440,652 | -1.87(-4.49%) |
Oct 18, 2011 | 40.55 | 41.90 | 39.28 | 41.67 | 743,704 | +0.75(+1.83%) |
Oct 17, 2011 | 41.13 | 41.71 | 40.66 | 40.92 | 334,471 | -0.88(-2.11%) |
Oct 14, 2011 | 41.90 | 42.00 | 41.23 | 41.80 | 416,444 | +0.25(+0.60%) |
Oct 13, 2011 | 40.55 | 41.96 | 39.90 | 41.55 | 327,973 | +0.72(+1.76%) |
Oct 12, 2011 | 40.99 | 41.45 | 39.91 | 40.83 | 312,213 | +0.30(+0.74%) |
Oct 11, 2011 | 40.02 | 41.18 | 39.93 | 40.53 | 643,069 | +0.17(+0.42%) |
Oct 10, 2011 | 39.28 | 40.38 | 38.99 | 40.36 | 605,103 | +1.67(+4.32%) |
Oct 07, 2011 | 38.29 | 39.54 | 37.64 | 38.69 | 658,126 | +0.50(+1.31%) |
Oct 06, 2011 | 37.33 | 38.36 | 36.76 | 38.19 | 525,399 | +1.29(+3.50%) |
Oct 05, 2011 | 36.23 | 37.02 | 35.00 | 36.90 | 585,354 | +0.63(+1.74%) |
Oct 04, 2011 | 33.67 | 36.40 | 33.67 | 36.27 | 883,321 | +1.61(+4.65%) |
Oct 03, 2011 | 37.02 | 37.49 | 34.42 | 34.66 | 754,384 | -2.40(-6.48%) |
Sep 30, 2011 | 37.74 | 38.84 | 37.01 | 37.06 | 571,872 | -1.27(-3.31%) |
Sep 29, 2011 | 40.10 | 40.23 | 36.84 | 38.33 | 664,276 | -0.64(-1.64%) |
Sep 28, 2011 | 39.79 | 39.88 | 38.97 | 38.97 | 496,986 | -0.81(-2.04%) |
Sep 27, 2011 | 39.70 | 41.00 | 39.41 | 39.78 | 898,142 | +1.18(+3.06%) |
Sep 26, 2011 | 36.96 | 38.68 | 36.64 | 38.60 | 666,604 | +2.10(+5.75%) |
Sep 23, 2011 | 35.69 | 36.55 | 35.30 | 36.50 | 456,648 | +0.80(+2.24%) |
Sep 22, 2011 | 35.54 | 36.75 | 34.93 | 35.70 | 662,717 | -1.20(-3.25%) |
Sep 21, 2011 | 36.40 | 38.50 | 36.39 | 36.90 | 882,411 | +0.54(+1.49%) |
Sep 20, 2011 | 36.35 | 36.79 | 35.98 | 36.36 | 689,524 | +0.12(+0.33%) |
Sep 19, 2011 | 35.34 | 36.71 | 34.79 | 36.24 | 552,057 | +0.13(+0.36%) |
Sep 16, 2011 | 35.96 | 36.11 | 35.52 | 36.11 | 596,937 | +0.41(+1.15%) |
Sep 15, 2011 | 35.40 | 36.20 | 35.32 | 35.70 | 573,338 | +0.36(+1.02%) |
Sep 14, 2011 | 34.32 | 35.89 | 33.07 | 35.34 | 727,450 | +1.37(+4.03%) |
Sep 13, 2011 | 32.40 | 34.51 | 32.06 | 33.97 | 634,491 | +1.79(+5.56%) |
Sep 12, 2011 | 31.51 | 32.39 | 31.21 | 32.18 | 664,461 | +0.10(+0.31%) |
Sep 09, 2011 | 32.27 | 32.78 | 31.80 | 32.08 | 640,573 | -0.55(-1.69%) |
Sep 08, 2011 | 34.26 | 34.34 | 32.42 | 32.63 | 780,249 | -1.95(-5.64%) |
Sep 07, 2011 | 33.07 | 35.00 | 32.79 | 34.58 | 818,213 | +2.04(+6.27%) |
Sep 06, 2011 | 31.22 | 32.60 | 30.97 | 32.54 | 618,531 | +0.16(+0.49%) |
Sep 02, 2011 | 33.61 | 33.95 | 32.18 | 32.38 | 431,113 | -2.16(-6.25%) |