Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.28 | 51.83 | 49.61 | 51.71 | 2,053,087 | +3.28(+6.77%) |
Nov 29, 2011 | 48.46 | 48.95 | 48.12 | 48.43 | 1,088,808 | +0.13(+0.28%) |
Nov 28, 2011 | 49.21 | 49.29 | 47.86 | 48.30 | 1,101,094 | +0.81(+1.71%) |
Nov 25, 2011 | 47.29 | 48.18 | 47.15 | 47.48 | 431,491 | +0.19(+0.40%) |
Nov 23, 2011 | 48.44 | 48.47 | 47.25 | 47.29 | 1,553,717 | -1.51(-3.09%) |
Nov 22, 2011 | 48.98 | 49.45 | 48.67 | 48.80 | 949,587 | -0.36(-0.73%) |
Nov 21, 2011 | 49.64 | 49.90 | 48.79 | 49.16 | 1,275,356 | -1.17(-2.33%) |
Nov 18, 2011 | 50.25 | 50.49 | 49.90 | 50.33 | 798,955 | +0.48(+0.96%) |
Nov 17, 2011 | 50.40 | 51.32 | 49.62 | 49.85 | 1,163,605 | -0.60(-1.20%) |
Nov 16, 2011 | 50.45 | 51.78 | 50.30 | 50.46 | 1,278,594 | -0.58(-1.13%) |
Nov 15, 2011 | 50.27 | 51.21 | 50.23 | 51.03 | 1,162,018 | +0.53(+1.04%) |
Nov 14, 2011 | 51.40 | 51.46 | 50.19 | 50.51 | 1,018,548 | -1.33(-2.57%) |
Nov 11, 2011 | 51.47 | 52.13 | 51.35 | 51.84 | 1,415,711 | +1.08(+2.13%) |
Nov 10, 2011 | 50.24 | 50.90 | 49.80 | 50.76 | 1,848,560 | +1.26(+2.55%) |
Nov 09, 2011 | 50.44 | 50.72 | 49.30 | 49.50 | 2,520,563 | -2.29(-4.42%) |
Nov 08, 2011 | 50.88 | 51.93 | 50.39 | 51.78 | 1,623,174 | +1.46(+2.90%) |
Nov 07, 2011 | 50.57 | 50.94 | 50.09 | 50.32 | 1,886,442 | -0.25(-0.49%) |
Nov 04, 2011 | 50.87 | 50.95 | 50.20 | 50.57 | 1,592,950 | -0.72(-1.41%) |
Nov 03, 2011 | 52.06 | 52.10 | 50.15 | 51.29 | 3,371,551 | +0.00(+0.00%) |
Nov 02, 2011 | 51.58 | 52.00 | 50.86 | 51.29 | 3,395,575 | +0.58(+1.13%) |
Nov 01, 2011 | 51.67 | 52.15 | 50.60 | 50.72 | 2,020,577 | -2.67(-4.99%) |
Oct 31, 2011 | 54.36 | 54.71 | 53.37 | 53.38 | 1,787,119 | -1.54(-2.80%) |
Oct 28, 2011 | 55.48 | 55.64 | 54.62 | 54.92 | 1,086,768 | -0.66(-1.19%) |
Oct 27, 2011 | 55.56 | 56.12 | 54.15 | 55.58 | 1,961,719 | +1.90(+3.54%) |
Oct 26, 2011 | 53.48 | 53.94 | 52.80 | 53.68 | 1,164,642 | +1.10(+2.09%) |
Oct 25, 2011 | 53.31 | 53.49 | 52.44 | 52.58 | 1,440,992 | -1.07(-2.00%) |
Oct 24, 2011 | 52.76 | 53.79 | 52.43 | 53.65 | 1,447,231 | +1.09(+2.07%) |
Oct 21, 2011 | 52.01 | 52.63 | 51.60 | 52.56 | 3,605,489 | +1.02(+1.99%) |
Oct 20, 2011 | 51.65 | 52.09 | 50.09 | 51.54 | 2,353,419 | +0.48(+0.95%) |
Oct 19, 2011 | 52.76 | 52.77 | 49.24 | 51.05 | 6,277,647 | -3.00(-5.55%) |
Oct 18, 2011 | 51.93 | 54.58 | 51.76 | 54.06 | 1,504,738 | +2.33(+4.50%) |
Oct 17, 2011 | 52.65 | 52.86 | 51.57 | 51.73 | 1,723,428 | -1.38(-2.60%) |
Oct 14, 2011 | 53.98 | 54.27 | 52.43 | 53.11 | 1,720,226 | -0.12(-0.22%) |
Oct 13, 2011 | 52.67 | 53.81 | 51.39 | 53.23 | 1,902,172 | -0.01(-0.01%) |
Oct 12, 2011 | 52.39 | 53.85 | 52.37 | 53.23 | 1,619,064 | +1.40(+2.69%) |
Oct 11, 2011 | 51.07 | 52.04 | 50.51 | 51.84 | 1,114,197 | -0.03(-0.05%) |
Oct 10, 2011 | 50.88 | 51.87 | 50.39 | 51.87 | 1,105,410 | +2.20(+4.42%) |
Oct 07, 2011 | 51.47 | 51.52 | 49.60 | 49.67 | 1,796,202 | -1.44(-2.83%) |
Oct 06, 2011 | 50.67 | 51.17 | 49.96 | 51.12 | 1,212,621 | +1.97(+4.01%) |
Oct 05, 2011 | 48.96 | 49.34 | 47.87 | 49.15 | 1,448,644 | +0.16(+0.33%) |
Oct 04, 2011 | 47.41 | 49.12 | 46.57 | 48.98 | 2,372,799 | +0.93(+1.93%) |
Oct 03, 2011 | 49.27 | 49.80 | 48.04 | 48.06 | 1,757,793 | -0.97(-1.97%) |
Sep 30, 2011 | 49.99 | 50.63 | 49.03 | 49.03 | 1,513,592 | -1.51(-2.98%) |
Sep 29, 2011 | 50.39 | 51.13 | 49.15 | 50.53 | 1,405,852 | +1.24(+2.52%) |
Sep 28, 2011 | 51.06 | 51.30 | 49.22 | 49.29 | 1,528,649 | -1.73(-3.40%) |
Sep 27, 2011 | 52.46 | 52.63 | 50.66 | 51.03 | 1,516,034 | -0.45(-0.87%) |
Sep 26, 2011 | 48.96 | 51.59 | 48.95 | 51.47 | 1,813,182 | +3.07(+6.35%) |
Sep 23, 2011 | 47.45 | 48.45 | 47.45 | 48.40 | 2,137,995 | +0.78(+1.63%) |
Sep 22, 2011 | 46.92 | 48.14 | 46.58 | 47.62 | 2,428,718 | -0.27(-0.57%) |
Sep 21, 2011 | 50.56 | 50.72 | 47.89 | 47.90 | 1,598,862 | -2.48(-4.93%) |
Sep 20, 2011 | 50.84 | 51.37 | 50.29 | 50.38 | 1,237,390 | -0.13(-0.26%) |
Sep 19, 2011 | 51.12 | 51.15 | 50.15 | 50.51 | 1,325,894 | -1.49(-2.87%) |
Sep 16, 2011 | 52.53 | 52.60 | 51.14 | 52.01 | 1,757,811 | -0.34(-0.64%) |
Sep 15, 2011 | 51.76 | 52.35 | 51.52 | 52.34 | 1,333,991 | +1.19(+2.32%) |
Sep 14, 2011 | 51.32 | 51.85 | 50.26 | 51.16 | 1,889,467 | +0.18(+0.34%) |
Sep 13, 2011 | 50.96 | 51.93 | 50.54 | 50.98 | 1,173,587 | +0.24(+0.47%) |
Sep 12, 2011 | 48.74 | 51.18 | 48.74 | 50.74 | 1,748,704 | +1.30(+2.62%) |
Sep 09, 2011 | 50.73 | 51.32 | 49.41 | 49.45 | 2,186,558 | -1.94(-3.78%) |
Sep 08, 2011 | 52.44 | 52.71 | 51.19 | 51.39 | 1,322,511 | -1.63(-3.07%) |
Sep 07, 2011 | 51.08 | 53.39 | 50.68 | 53.02 | 1,613,512 | +2.79(+5.56%) |
Sep 06, 2011 | 49.31 | 50.25 | 48.93 | 50.23 | 1,320,871 | -0.48(-0.94%) |
Sep 02, 2011 | 51.03 | 51.88 | 50.62 | 50.70 | 1,312,679 | -1.46(-2.80%) |