Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 55.51 | 56.55 | 55.51 | 56.55 | 558,326 | +2.74(+5.09%) |
Nov 29, 2011 | 54.31 | 54.61 | 53.73 | 53.81 | 46,051 | -0.49(-0.90%) |
Nov 28, 2011 | 53.42 | 54.52 | 53.42 | 54.30 | 137,819 | +2.22(+4.26%) |
Nov 25, 2011 | 52.28 | 52.90 | 52.08 | 52.08 | 12,381 | -0.40(-0.77%) |
Nov 23, 2011 | 53.48 | 53.50 | 52.48 | 52.48 | 139,612 | -1.44(-2.66%) |
Nov 22, 2011 | 54.19 | 54.56 | 53.59 | 53.92 | 132,114 | -0.58(-1.06%) |
Nov 21, 2011 | 54.84 | 54.84 | 53.73 | 54.50 | 245,532 | -1.10(-1.97%) |
Nov 18, 2011 | 56.38 | 56.38 | 55.45 | 55.59 | 256,766 | -0.91(-1.62%) |
Nov 17, 2011 | 58.23 | 58.23 | 56.18 | 56.51 | 362,544 | -1.70(-2.92%) |
Nov 16, 2011 | 58.79 | 59.52 | 58.16 | 58.21 | 18,404 | -0.99(-1.67%) |
Nov 15, 2011 | 58.23 | 59.46 | 58.06 | 59.19 | 42,107 | +0.80(+1.37%) |
Nov 14, 2011 | 58.53 | 58.99 | 58.21 | 58.39 | 22,331 | -0.09(-0.15%) |
Nov 11, 2011 | 58.02 | 58.71 | 57.93 | 58.48 | 191,568 | +1.17(+2.05%) |
Nov 10, 2011 | 57.57 | 57.61 | 56.48 | 57.31 | 66,488 | +0.26(+0.46%) |
Nov 09, 2011 | 58.19 | 58.22 | 56.92 | 57.04 | 355,194 | -3.09(-5.14%) |
Nov 08, 2011 | 59.85 | 60.28 | 59.04 | 60.13 | 53,727 | +0.72(+1.22%) |
Nov 07, 2011 | 59.17 | 59.49 | 58.04 | 59.41 | 129,164 | +0.08(+0.13%) |
Nov 04, 2011 | 59.19 | 59.59 | 58.53 | 59.33 | 211,585 | -0.20(-0.33%) |
Nov 03, 2011 | 58.23 | 59.65 | 57.76 | 59.53 | 101,797 | +1.78(+3.08%) |
Nov 02, 2011 | 57.48 | 58.12 | 57.07 | 57.75 | 75,427 | +0.85(+1.50%) |
Nov 01, 2011 | 57.36 | 57.75 | 56.46 | 56.89 | 405,996 | -1.82(-3.10%) |
Oct 31, 2011 | 59.58 | 59.58 | 58.71 | 58.71 | 327,370 | -1.34(-2.23%) |
Oct 28, 2011 | 59.05 | 60.15 | 59.05 | 60.05 | 97,224 | +0.36(+0.61%) |
Oct 27, 2011 | 59.16 | 60.11 | 58.34 | 59.69 | 139,491 | +2.23(+3.88%) |
Oct 26, 2011 | 57.98 | 58.03 | 56.28 | 57.46 | 65,994 | -0.09(-0.15%) |
Oct 25, 2011 | 58.21 | 58.37 | 57.44 | 57.55 | 333,905 | -0.90(-1.53%) |
Oct 24, 2011 | 56.99 | 58.52 | 56.99 | 58.45 | 104,730 | +1.56(+2.75%) |
Oct 21, 2011 | 56.61 | 56.88 | 56.25 | 56.88 | 137,745 | +0.91(+1.62%) |
Oct 20, 2011 | 55.87 | 56.16 | 54.76 | 55.98 | 187,712 | +0.03(+0.05%) |
Oct 19, 2011 | 57.13 | 57.13 | 55.90 | 55.95 | 70,306 | -1.02(-1.79%) |
Oct 18, 2011 | 55.82 | 57.26 | 55.14 | 56.96 | 141,854 | +1.12(+2.00%) |
Oct 17, 2011 | 57.01 | 57.03 | 55.71 | 55.85 | 116,903 | -1.22(-2.14%) |
Oct 14, 2011 | 56.73 | 57.19 | 56.37 | 57.07 | 56,966 | +1.03(+1.83%) |
Oct 13, 2011 | 55.23 | 56.16 | 55.19 | 56.04 | 110,545 | +0.55(+0.99%) |
Oct 12, 2011 | 55.56 | 56.10 | 55.40 | 55.50 | 115,255 | +0.44(+0.80%) |
Oct 11, 2011 | 54.33 | 55.24 | 54.33 | 55.06 | 193,717 | +0.46(+0.84%) |
Oct 10, 2011 | 53.67 | 54.62 | 53.57 | 54.60 | 73,731 | +1.78(+3.37%) |
Oct 07, 2011 | 53.48 | 53.66 | 52.61 | 52.82 | 80,816 | -0.55(-1.03%) |
Oct 06, 2011 | 51.98 | 53.38 | 51.55 | 53.36 | 80,137 | +1.38(+2.65%) |
Oct 05, 2011 | 50.39 | 52.13 | 50.28 | 51.98 | 140,117 | +1.13(+2.23%) |
Oct 04, 2011 | 48.49 | 50.85 | 48.28 | 50.85 | 143,703 | +1.69(+3.44%) |
Oct 03, 2011 | 50.60 | 51.19 | 49.13 | 49.16 | 184,205 | -1.88(-3.68%) |
Sep 30, 2011 | 51.68 | 52.32 | 51.02 | 51.04 | 57,115 | -1.45(-2.76%) |
Sep 29, 2011 | 53.59 | 53.72 | 51.31 | 52.48 | 95,095 | +0.10(+0.19%) |
Sep 28, 2011 | 53.80 | 54.03 | 52.39 | 52.39 | 25,743 | -1.23(-2.30%) |
Sep 27, 2011 | 53.39 | 54.28 | 53.27 | 53.62 | 112,835 | +1.18(+2.26%) |
Sep 26, 2011 | 51.72 | 52.50 | 50.62 | 52.43 | 42,759 | +1.00(+1.94%) |
Sep 23, 2011 | 50.21 | 51.46 | 50.04 | 51.44 | 40,067 | +0.83(+1.64%) |
Sep 22, 2011 | 51.25 | 51.66 | 49.75 | 50.60 | 122,486 | -1.99(-3.78%) |
Sep 21, 2011 | 53.58 | 54.33 | 52.59 | 52.59 | 200,202 | -0.48(-0.90%) |
Sep 20, 2011 | 54.28 | 54.59 | 53.07 | 53.07 | 243,913 | -1.05(-1.93%) |
Sep 19, 2011 | 53.80 | 54.43 | 53.11 | 54.12 | 220,025 | -0.39(-0.72%) |
Sep 16, 2011 | 54.42 | 54.58 | 54.10 | 54.51 | 53,537 | +0.24(+0.45%) |
Sep 15, 2011 | 53.75 | 54.37 | 53.40 | 54.26 | 60,158 | +0.94(+1.76%) |
Sep 14, 2011 | 52.20 | 53.89 | 51.89 | 53.32 | 45,282 | +1.37(+2.64%) |
Sep 13, 2011 | 51.28 | 52.05 | 51.09 | 51.95 | 33,308 | +0.79(+1.55%) |
Sep 12, 2011 | 49.79 | 51.16 | 49.76 | 51.16 | 38,450 | +0.77(+1.52%) |
Sep 09, 2011 | 50.84 | 51.40 | 49.99 | 50.39 | 30,284 | -1.20(-2.32%) |
Sep 08, 2011 | 52.22 | 52.47 | 51.47 | 51.59 | 49,224 | -0.80(-1.53%) |
Sep 07, 2011 | 51.28 | 52.42 | 51.28 | 52.39 | 29,378 | +1.79(+3.54%) |
Sep 06, 2011 | 49.93 | 50.67 | 49.32 | 50.60 | 46,959 | -0.67(-1.30%) |
Sep 02, 2011 | 51.83 | 51.89 | 50.88 | 51.27 | 44,047 | -1.54(-2.91%) |