Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.44 | 54.76 | 53.10 | 54.56 | 611,797 | +3.07(+5.96%) |
Nov 29, 2011 | 51.10 | 51.95 | 50.21 | 51.49 | 274,545 | +0.48(+0.94%) |
Nov 28, 2011 | 51.47 | 51.87 | 50.50 | 51.01 | 354,879 | +1.24(+2.49%) |
Nov 25, 2011 | 49.26 | 50.50 | 49.02 | 49.77 | 212,144 | +0.36(+0.73%) |
Nov 23, 2011 | 50.10 | 50.44 | 49.02 | 49.41 | 378,866 | -1.36(-2.68%) |
Nov 22, 2011 | 50.78 | 51.58 | 50.02 | 50.77 | 270,157 | +0.01(+0.02%) |
Nov 21, 2011 | 51.81 | 51.88 | 50.25 | 50.76 | 428,418 | -1.87(-3.55%) |
Nov 18, 2011 | 52.56 | 53.29 | 52.45 | 52.63 | 411,462 | +0.58(+1.11%) |
Nov 17, 2011 | 52.50 | 53.39 | 51.64 | 52.05 | 384,190 | -0.41(-0.78%) |
Nov 16, 2011 | 52.98 | 54.26 | 52.35 | 52.46 | 304,437 | -1.15(-2.15%) |
Nov 15, 2011 | 53.82 | 54.09 | 52.79 | 53.61 | 374,291 | -0.39(-0.72%) |
Nov 14, 2011 | 54.35 | 54.97 | 53.56 | 54.00 | 356,901 | -0.52(-0.95%) |
Nov 11, 2011 | 52.72 | 55.31 | 52.26 | 54.52 | 875,349 | +2.31(+4.42%) |
Nov 10, 2011 | 52.36 | 52.87 | 51.59 | 52.21 | 498,621 | +0.23(+0.44%) |
Nov 09, 2011 | 52.94 | 53.07 | 51.40 | 51.98 | 588,721 | -2.34(-4.31%) |
Nov 08, 2011 | 53.30 | 54.49 | 51.88 | 54.32 | 594,305 | +1.57(+2.98%) |
Nov 07, 2011 | 53.36 | 53.80 | 51.85 | 52.75 | 742,786 | -0.54(-1.01%) |
Nov 04, 2011 | 49.87 | 54.03 | 49.87 | 53.29 | 1,311,527 | +0.91(+1.74%) |
Nov 03, 2011 | 52.98 | 53.11 | 50.72 | 52.38 | 824,951 | +0.48(+0.92%) |
Nov 02, 2011 | 51.17 | 52.67 | 50.81 | 51.90 | 544,556 | +1.62(+3.22%) |
Nov 01, 2011 | 51.01 | 51.92 | 49.40 | 50.28 | 1,163,271 | -2.37(-4.50%) |
Oct 31, 2011 | 53.30 | 53.81 | 52.64 | 52.65 | 797,226 | -1.50(-2.77%) |
Oct 28, 2011 | 55.07 | 55.50 | 53.77 | 54.15 | 904,468 | -1.67(-2.99%) |
Oct 27, 2011 | 56.30 | 57.06 | 55.33 | 55.82 | 770,455 | +1.19(+2.18%) |
Oct 26, 2011 | 55.45 | 55.52 | 53.58 | 54.63 | 886,353 | +0.25(+0.46%) |
Oct 25, 2011 | 54.41 | 55.10 | 54.07 | 54.38 | 883,363 | -0.61(-1.11%) |
Oct 24, 2011 | 53.92 | 56.06 | 53.80 | 54.99 | 736,863 | +1.18(+2.19%) |
Oct 21, 2011 | 52.72 | 54.38 | 52.20 | 53.81 | 633,937 | +1.86(+3.58%) |
Oct 20, 2011 | 50.99 | 52.31 | 50.54 | 51.95 | 594,273 | +1.04(+2.04%) |
Oct 19, 2011 | 50.59 | 52.10 | 50.35 | 50.91 | 676,590 | +0.07(+0.14%) |
Oct 18, 2011 | 48.29 | 51.41 | 47.33 | 50.84 | 811,041 | +2.47(+5.11%) |
Oct 17, 2011 | 49.77 | 50.25 | 48.21 | 48.37 | 462,712 | -1.63(-3.26%) |
Oct 14, 2011 | 49.91 | 50.10 | 48.15 | 50.00 | 458,026 | +0.87(+1.77%) |
Oct 13, 2011 | 48.57 | 49.35 | 47.89 | 49.13 | 732,624 | +0.28(+0.57%) |
Oct 12, 2011 | 50.22 | 50.76 | 48.77 | 48.85 | 798,488 | -0.88(-1.77%) |
Oct 11, 2011 | 49.48 | 49.99 | 49.04 | 49.73 | 503,162 | -0.18(-0.36%) |
Oct 10, 2011 | 47.85 | 49.94 | 47.79 | 49.91 | 831,310 | +3.22(+6.90%) |
Oct 07, 2011 | 48.07 | 48.24 | 46.09 | 46.69 | 730,223 | -1.19(-2.49%) |
Oct 06, 2011 | 47.22 | 47.91 | 46.92 | 47.88 | 444,111 | +1.57(+3.39%) |
Oct 05, 2011 | 44.26 | 46.31 | 44.03 | 46.31 | 992,564 | +2.06(+4.66%) |
Oct 04, 2011 | 40.29 | 44.29 | 40.19 | 44.25 | 871,122 | +3.50(+8.59%) |
Oct 03, 2011 | 42.18 | 43.09 | 40.69 | 40.75 | 691,246 | -2.16(-5.03%) |
Sep 30, 2011 | 44.21 | 44.22 | 42.88 | 42.91 | 708,828 | -2.09(-4.64%) |
Sep 29, 2011 | 44.91 | 45.49 | 43.77 | 45.00 | 790,023 | +1.05(+2.39%) |
Sep 28, 2011 | 45.03 | 45.54 | 43.83 | 43.95 | 824,716 | -0.70(-1.57%) |
Sep 27, 2011 | 44.21 | 45.97 | 44.06 | 44.65 | 831,835 | +1.56(+3.62%) |
Sep 26, 2011 | 41.70 | 43.21 | 40.84 | 43.09 | 392,887 | +1.83(+4.44%) |
Sep 23, 2011 | 40.76 | 41.71 | 40.44 | 41.26 | 753,657 | +0.31(+0.76%) |
Sep 22, 2011 | 40.86 | 41.13 | 39.93 | 40.95 | 1,175,058 | -1.28(-3.03%) |
Sep 21, 2011 | 43.13 | 43.38 | 42.22 | 42.23 | 1,048,491 | -0.89(-2.06%) |
Sep 20, 2011 | 44.80 | 45.14 | 43.11 | 43.12 | 630,688 | -1.53(-3.43%) |
Sep 19, 2011 | 44.61 | 45.38 | 44.09 | 44.65 | 603,544 | -0.86(-1.89%) |
Sep 16, 2011 | 45.49 | 45.97 | 45.17 | 45.51 | 551,827 | +0.14(+0.31%) |
Sep 15, 2011 | 46.01 | 46.65 | 44.76 | 45.37 | 797,751 | -0.46(-1.00%) |
Sep 14, 2011 | 44.35 | 46.63 | 44.06 | 45.83 | 572,901 | +1.79(+4.06%) |
Sep 13, 2011 | 43.96 | 44.96 | 43.40 | 44.04 | 608,844 | +0.38(+0.87%) |
Sep 12, 2011 | 42.37 | 43.69 | 42.35 | 43.66 | 739,832 | +0.45(+1.04%) |
Sep 09, 2011 | 44.63 | 44.72 | 42.45 | 43.21 | 1,454,059 | -2.12(-4.68%) |
Sep 08, 2011 | 48.11 | 48.11 | 44.16 | 45.33 | 1,789,585 | -3.33(-6.84%) |
Sep 07, 2011 | 47.97 | 49.20 | 47.89 | 48.66 | 453,231 | +1.53(+3.25%) |
Sep 06, 2011 | 46.28 | 47.63 | 45.54 | 47.13 | 779,456 | -0.88(-1.83%) |
Sep 02, 2011 | 48.36 | 48.39 | 47.05 | 48.01 | 1,173,340 | -1.37(-2.77%) |