Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.90 | 56.78 | 54.90 | 56.70 | 2,085,325 | +3.26(+6.11%) |
Nov 29, 2011 | 53.82 | 54.23 | 53.11 | 53.43 | 1,650,380 | -0.13(-0.24%) |
Nov 28, 2011 | 54.29 | 54.29 | 53.11 | 53.56 | 1,684,676 | +1.61(+3.10%) |
Nov 25, 2011 | 51.99 | 52.54 | 51.88 | 51.95 | 611,848 | -0.14(-0.26%) |
Nov 23, 2011 | 52.80 | 52.94 | 51.96 | 52.09 | 2,019,099 | -1.26(-2.36%) |
Nov 22, 2011 | 53.43 | 54.23 | 53.13 | 53.34 | 1,474,913 | -0.37(-0.68%) |
Nov 21, 2011 | 54.12 | 54.29 | 53.46 | 53.71 | 1,982,636 | -1.18(-2.15%) |
Nov 18, 2011 | 55.02 | 55.14 | 54.22 | 54.89 | 1,877,597 | -0.09(-0.16%) |
Nov 17, 2011 | 56.25 | 56.44 | 54.42 | 54.98 | 1,932,887 | -1.52(-2.68%) |
Nov 16, 2011 | 57.28 | 57.85 | 56.37 | 56.49 | 1,429,950 | -1.46(-2.52%) |
Nov 15, 2011 | 57.83 | 58.38 | 57.20 | 57.95 | 969,746 | +0.05(+0.08%) |
Nov 14, 2011 | 58.37 | 58.52 | 57.28 | 57.91 | 848,886 | -0.62(-1.06%) |
Nov 11, 2011 | 58.05 | 58.88 | 58.02 | 58.53 | 1,141,511 | +1.35(+2.36%) |
Nov 10, 2011 | 57.16 | 57.62 | 56.50 | 57.18 | 1,097,171 | +0.72(+1.28%) |
Nov 09, 2011 | 58.11 | 58.11 | 56.22 | 56.46 | 1,881,284 | -2.80(-4.72%) |
Nov 08, 2011 | 58.54 | 59.41 | 57.79 | 59.25 | 1,515,474 | +0.72(+1.23%) |
Nov 07, 2011 | 58.19 | 58.59 | 57.14 | 58.54 | 1,487,760 | +0.47(+0.82%) |
Nov 04, 2011 | 57.74 | 58.36 | 57.08 | 58.06 | 1,181,414 | -0.38(-0.65%) |
Nov 03, 2011 | 58.37 | 58.62 | 57.37 | 58.44 | 1,311,468 | +0.93(+1.62%) |
Nov 02, 2011 | 57.08 | 57.87 | 56.70 | 57.51 | 1,446,359 | +1.16(+2.07%) |
Nov 01, 2011 | 56.17 | 57.62 | 55.59 | 56.34 | 2,300,772 | -1.97(-3.38%) |
Oct 31, 2011 | 59.61 | 59.69 | 58.29 | 58.31 | 1,996,707 | -2.21(-3.66%) |
Oct 28, 2011 | 59.63 | 61.06 | 59.03 | 60.53 | 2,332,967 | +0.45(+0.74%) |
Oct 27, 2011 | 58.80 | 60.57 | 58.16 | 60.08 | 2,869,802 | +2.85(+4.98%) |
Oct 26, 2011 | 56.69 | 57.55 | 55.48 | 57.23 | 2,289,371 | +1.41(+2.53%) |
Oct 25, 2011 | 56.12 | 57.18 | 55.44 | 55.82 | 2,254,385 | -0.47(-0.84%) |
Oct 24, 2011 | 55.96 | 56.53 | 55.61 | 56.29 | 2,134,303 | +0.28(+0.50%) |
Oct 21, 2011 | 54.77 | 57.19 | 53.31 | 56.01 | 5,504,006 | -0.23(-0.41%) |
Oct 20, 2011 | 56.51 | 57.20 | 55.51 | 56.24 | 2,592,184 | -0.11(-0.19%) |
Oct 19, 2011 | 57.70 | 57.70 | 55.99 | 56.35 | 1,473,851 | -1.41(-2.44%) |
Oct 18, 2011 | 55.92 | 58.03 | 55.38 | 57.76 | 1,976,779 | +1.81(+3.24%) |
Oct 17, 2011 | 56.84 | 56.88 | 55.74 | 55.94 | 2,365,175 | -0.96(-1.69%) |
Oct 14, 2011 | 56.73 | 57.10 | 56.43 | 56.91 | 1,450,604 | +0.79(+1.40%) |
Oct 13, 2011 | 55.84 | 56.35 | 55.14 | 56.12 | 1,051,292 | +0.05(+0.10%) |
Oct 12, 2011 | 55.66 | 56.72 | 55.36 | 56.07 | 1,857,043 | +0.74(+1.33%) |
Oct 11, 2011 | 55.90 | 56.36 | 54.96 | 55.33 | 1,564,790 | -0.86(-1.53%) |
Oct 10, 2011 | 55.25 | 56.32 | 55.19 | 56.19 | 1,182,126 | +2.01(+3.71%) |
Oct 07, 2011 | 54.79 | 55.01 | 53.47 | 54.18 | 1,546,490 | -0.14(-0.26%) |
Oct 06, 2011 | 53.88 | 54.49 | 53.80 | 54.32 | 1,487,587 | +0.75(+1.40%) |
Oct 05, 2011 | 51.94 | 53.96 | 51.48 | 53.57 | 1,806,151 | +1.77(+3.42%) |
Oct 04, 2011 | 49.61 | 51.88 | 48.92 | 51.79 | 2,399,446 | +1.79(+3.57%) |
Oct 03, 2011 | 51.41 | 52.25 | 49.99 | 50.01 | 3,057,404 | -1.69(-3.27%) |
Sep 30, 2011 | 52.78 | 53.51 | 51.70 | 51.70 | 2,334,864 | -1.98(-3.68%) |
Sep 29, 2011 | 54.13 | 54.33 | 52.79 | 53.68 | 1,746,357 | +0.59(+1.11%) |
Sep 28, 2011 | 54.74 | 54.75 | 52.99 | 53.09 | 2,392,471 | -1.24(-2.29%) |
Sep 27, 2011 | 54.14 | 55.37 | 54.03 | 54.33 | 2,145,783 | +1.34(+2.54%) |
Sep 26, 2011 | 51.90 | 53.05 | 51.32 | 52.99 | 2,482,398 | +1.43(+2.78%) |
Sep 23, 2011 | 50.62 | 51.69 | 50.47 | 51.55 | 3,129,075 | +0.32(+0.62%) |
Sep 22, 2011 | 51.05 | 51.58 | 50.43 | 51.24 | 3,789,488 | -1.26(-2.41%) |
Sep 21, 2011 | 55.16 | 55.16 | 52.45 | 52.50 | 2,509,512 | -2.72(-4.93%) |
Sep 20, 2011 | 55.24 | 55.87 | 54.56 | 55.22 | 2,019,377 | +0.40(+0.74%) |
Sep 19, 2011 | 54.28 | 55.04 | 53.73 | 54.82 | 1,469,517 | -0.52(-0.95%) |
Sep 16, 2011 | 55.56 | 55.74 | 54.78 | 55.34 | 2,105,023 | +0.30(+0.55%) |
Sep 15, 2011 | 54.43 | 55.13 | 53.90 | 55.04 | 2,251,589 | +1.20(+2.23%) |
Sep 14, 2011 | 53.19 | 54.55 | 52.19 | 53.84 | 2,355,763 | +0.89(+1.69%) |
Sep 13, 2011 | 52.37 | 53.11 | 51.93 | 52.95 | 1,476,537 | +0.83(+1.59%) |
Sep 12, 2011 | 52.45 | 52.80 | 51.31 | 52.12 | 2,206,174 | -0.56(-1.06%) |
Sep 09, 2011 | 53.75 | 53.92 | 52.43 | 52.68 | 2,335,352 | -1.81(-3.32%) |
Sep 08, 2011 | 55.27 | 55.39 | 54.23 | 54.48 | 2,698,017 | -0.97(-1.76%) |
Sep 07, 2011 | 54.69 | 55.52 | 54.40 | 55.46 | 2,425,973 | +1.51(+2.79%) |
Sep 06, 2011 | 52.62 | 54.03 | 52.05 | 53.95 | 3,277,923 | +0.17(+0.31%) |
Sep 02, 2011 | 53.73 | 54.50 | 53.35 | 53.79 | 2,176,618 | -0.97(-1.77%) |