Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.62 | 38.95 | 34.82 | 37.63 | 3,553,200 | +0.74(+2.02%) |
Nov 29, 2011 | 38.77 | 38.82 | 35.60 | 36.88 | 2,726,956 | -1.99(-5.12%) |
Nov 28, 2011 | 40.07 | 41.10 | 38.40 | 38.87 | 2,050,780 | +0.92(+2.42%) |
Nov 25, 2011 | 39.37 | 40.13 | 37.55 | 37.96 | 810,036 | -1.40(-3.56%) |
Nov 23, 2011 | 40.58 | 41.09 | 38.89 | 39.36 | 1,254,961 | -1.86(-4.52%) |
Nov 22, 2011 | 42.58 | 43.68 | 40.64 | 41.22 | 3,027,057 | -1.43(-3.35%) |
Nov 21, 2011 | 45.88 | 45.88 | 42.06 | 42.65 | 3,021,998 | -3.89(-8.36%) |
Nov 18, 2011 | 51.54 | 52.51 | 46.52 | 46.54 | 2,440,595 | -2.69(-5.47%) |
Nov 17, 2011 | 50.53 | 51.50 | 47.68 | 49.24 | 1,150,125 | -1.81(-3.54%) |
Nov 16, 2011 | 51.13 | 53.34 | 50.37 | 51.04 | 1,673,208 | -0.44(-0.86%) |
Nov 15, 2011 | 48.65 | 51.92 | 48.27 | 51.49 | 1,089,211 | +2.45(+5.00%) |
Nov 14, 2011 | 50.25 | 50.55 | 48.39 | 49.03 | 992,064 | -1.76(-3.46%) |
Nov 11, 2011 | 48.51 | 51.46 | 47.84 | 50.79 | 1,720,701 | +3.05(+6.39%) |
Nov 10, 2011 | 48.85 | 49.62 | 46.65 | 47.74 | 1,920,998 | -0.35(-0.72%) |
Nov 09, 2011 | 50.23 | 53.36 | 47.85 | 48.09 | 5,481,893 | +0.34(+0.71%) |
Nov 08, 2011 | 46.49 | 48.19 | 45.88 | 47.75 | 2,318,058 | +2.01(+4.39%) |
Nov 07, 2011 | 49.27 | 49.59 | 43.69 | 45.74 | 3,275,642 | -4.45(-8.87%) |
Nov 04, 2011 | 42.76 | 51.05 | 42.53 | 50.19 | 4,986,402 | +7.30(+17.02%) |
Nov 03, 2011 | 43.79 | 43.79 | 39.53 | 42.89 | 3,187,235 | -0.17(-0.40%) |
Nov 02, 2011 | 43.98 | 44.43 | 42.54 | 43.07 | 1,257,507 | -0.08(-0.18%) |
Nov 01, 2011 | 43.02 | 44.28 | 41.63 | 43.14 | 1,972,737 | -2.09(-4.61%) |
Oct 31, 2011 | 45.42 | 46.32 | 44.43 | 45.23 | 908,287 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.43 | 45.61 | 46.30 | 672,009 | -1.22(-2.56%) |
Oct 27, 2011 | 47.49 | 48.76 | 46.57 | 47.52 | 1,156,794 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,468,964 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,634 | -3.54(-7.11%) |
Oct 24, 2011 | 47.24 | 50.64 | 46.43 | 49.86 | 1,494,382 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.04 | 45.88 | 46.68 | 1,046,709 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.04 | 43.95 | 45.10 | 1,776,932 | -1.54(-3.29%) |
Oct 19, 2011 | 48.15 | 49.43 | 46.54 | 46.64 | 892,699 | -2.43(-4.96%) |
Oct 18, 2011 | 46.42 | 49.52 | 45.62 | 49.07 | 1,266,294 | +2.63(+5.66%) |
Oct 17, 2011 | 49.27 | 49.65 | 45.65 | 46.45 | 1,359,697 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.04 | 49.60 | 1,312,063 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.06 | 46.52 | 765,700 | +0.49(+1.07%) |
Oct 12, 2011 | 46.37 | 47.63 | 45.66 | 46.03 | 1,390,637 | +0.42(+0.93%) |
Oct 11, 2011 | 42.98 | 48.56 | 42.85 | 45.61 | 2,850,509 | +2.16(+4.98%) |
Oct 10, 2011 | 43.87 | 44.41 | 42.37 | 43.44 | 870,459 | +0.65(+1.51%) |
Oct 07, 2011 | 44.66 | 45.85 | 42.59 | 42.80 | 1,096,127 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.30 | 43.25 | 45.13 | 1,116,538 | +1.33(+3.04%) |
Oct 05, 2011 | 41.93 | 44.04 | 41.55 | 43.80 | 1,819,084 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.74 | 39.29 | 42.58 | 2,294,270 | +2.37(+5.88%) |
Oct 03, 2011 | 45.62 | 47.21 | 40.00 | 40.22 | 4,003,555 | -6.08(-13.14%) |
Sep 30, 2011 | 46.35 | 49.75 | 45.20 | 46.30 | 1,362,893 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.28 | 47.00 | 2,283,548 | -1.93(-3.95%) |
Sep 28, 2011 | 51.42 | 51.96 | 48.92 | 48.93 | 1,149,811 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.98 | 50.36 | 51.27 | 1,307,681 | +1.39(+2.79%) |
Sep 26, 2011 | 49.72 | 50.48 | 47.07 | 49.87 | 1,141,958 | +0.46(+0.94%) |
Sep 23, 2011 | 48.96 | 51.19 | 48.15 | 49.41 | 1,289,741 | +0.40(+0.81%) |
Sep 22, 2011 | 49.27 | 51.16 | 45.19 | 49.02 | 2,903,654 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.30 | 50.90 | 51.20 | 1,511,547 | -2.21(-4.14%) |
Sep 20, 2011 | 57.35 | 58.22 | 53.35 | 53.41 | 1,916,124 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.04 | 52.18 | 56.36 | 2,268,022 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.70 | 1,672,602 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.81 | 52.22 | 53.39 | 3,348,525 | -1.44(-2.62%) |
Sep 14, 2011 | 55.76 | 57.22 | 54.24 | 54.83 | 3,720,437 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,777,399 | +5.78(+11.67%) |
Sep 12, 2011 | 47.14 | 50.61 | 46.78 | 49.48 | 2,319,825 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.06 | 2,010,621 | -1.60(-3.23%) |
Sep 08, 2011 | 50.42 | 51.50 | 49.11 | 49.66 | 1,554,839 | -1.29(-2.54%) |
Sep 07, 2011 | 50.15 | 51.86 | 49.04 | 50.96 | 2,687,004 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.98 | 2,138,026 | +0.83(+1.71%) |
Sep 02, 2011 | 46.49 | 49.21 | 45.28 | 48.15 | 2,566,527 | +0.83(+1.74%) |