Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.18 | 52.46 | 51.13 | 51.18 | 80,592 | -1.09(-2.08%) |
Dec 29, 2011 | 51.51 | 52.73 | 51.02 | 52.26 | 47,374 | +0.79(+1.54%) |
Dec 28, 2011 | 53.14 | 53.69 | 51.38 | 51.47 | 41,631 | -1.89(-3.54%) |
Dec 27, 2011 | 51.78 | 53.67 | 51.46 | 53.36 | 87,717 | +1.20(+2.31%) |
Dec 23, 2011 | 51.85 | 52.28 | 51.59 | 52.16 | 15,650 | +1.02(+1.99%) |
Dec 21, 2011 | 51.19 | 51.36 | 49.39 | 51.14 | 61,708 | -0.06(-0.11%) |
Dec 20, 2011 | 50.25 | 51.43 | 50.25 | 51.20 | 130,444 | +2.23(+4.56%) |
Dec 19, 2011 | 50.82 | 50.96 | 48.92 | 48.96 | 67,563 | -1.51(-2.99%) |
Dec 16, 2011 | 50.42 | 51.02 | 49.69 | 50.47 | 380,575 | -0.18(-0.35%) |
Dec 15, 2011 | 50.97 | 51.37 | 49.81 | 50.65 | 96,053 | +0.65(+1.29%) |
Dec 14, 2011 | 51.84 | 51.84 | 49.85 | 50.00 | 149,939 | -1.84(-3.55%) |
Dec 13, 2011 | 52.62 | 53.05 | 51.40 | 51.84 | 118,231 | -0.49(-0.94%) |
Dec 12, 2011 | 52.27 | 52.39 | 51.39 | 52.33 | 160,905 | -0.56(-1.06%) |
Dec 09, 2011 | 51.61 | 53.20 | 50.89 | 52.89 | 100,040 | +1.28(+2.49%) |
Dec 08, 2011 | 50.09 | 51.86 | 50.09 | 51.61 | 240,055 | +0.15(+0.29%) |
Dec 07, 2011 | 50.90 | 52.22 | 50.35 | 51.46 | 124,665 | +0.78(+1.55%) |
Dec 06, 2011 | 50.58 | 51.59 | 50.23 | 50.68 | 61,392 | +0.08(+0.15%) |
Dec 05, 2011 | 50.77 | 51.81 | 50.13 | 50.60 | 118,413 | +0.96(+1.93%) |
Dec 02, 2011 | 50.41 | 50.90 | 49.39 | 49.64 | 41,089 | -0.02(-0.04%) |
Dec 01, 2011 | 49.38 | 50.56 | 49.38 | 49.66 | 89,437 | -0.08(-0.16%) |
Nov 30, 2011 | 48.72 | 49.75 | 47.98 | 49.74 | 213,581 | +3.29(+7.08%) |
Nov 29, 2011 | 47.14 | 47.14 | 46.14 | 46.45 | 107,552 | -0.84(-1.78%) |
Nov 28, 2011 | 46.43 | 47.29 | 46.29 | 47.29 | 102,629 | +2.60(+5.83%) |
Nov 25, 2011 | 44.91 | 45.72 | 44.69 | 44.69 | 48,995 | -0.46(-1.02%) |
Nov 23, 2011 | 46.36 | 46.94 | 45.11 | 45.15 | 77,969 | -1.79(-3.82%) |
Nov 22, 2011 | 46.76 | 47.40 | 46.25 | 46.94 | 86,351 | -0.03(-0.06%) |
Nov 21, 2011 | 47.11 | 47.67 | 46.78 | 46.97 | 91,821 | -1.65(-3.40%) |
Nov 18, 2011 | 48.70 | 49.15 | 48.12 | 48.62 | 54,251 | -0.09(-0.18%) |
Nov 17, 2011 | 49.26 | 50.10 | 48.39 | 48.71 | 53,732 | -1.21(-2.43%) |
Nov 16, 2011 | 50.65 | 51.63 | 49.81 | 49.92 | 56,082 | -1.56(-3.02%) |
Nov 15, 2011 | 49.71 | 51.79 | 49.43 | 51.48 | 58,638 | +1.34(+2.68%) |
Nov 14, 2011 | 50.90 | 51.31 | 49.81 | 50.14 | 46,051 | -1.14(-2.21%) |
Nov 11, 2011 | 49.85 | 51.37 | 49.85 | 51.27 | 52,490 | +2.06(+4.18%) |
Nov 10, 2011 | 49.95 | 49.95 | 48.42 | 49.22 | 54,438 | +0.22(+0.44%) |
Nov 09, 2011 | 50.72 | 51.37 | 48.85 | 49.00 | 107,452 | -3.34(-6.38%) |
Nov 08, 2011 | 51.89 | 52.48 | 50.72 | 52.34 | 93,950 | +0.67(+1.29%) |
Nov 07, 2011 | 51.53 | 51.82 | 49.71 | 51.68 | 115,581 | -0.51(-0.98%) |
Nov 04, 2011 | 51.88 | 52.36 | 50.75 | 52.19 | 57,017 | -0.55(-1.04%) |
Nov 03, 2011 | 50.60 | 53.07 | 48.91 | 52.73 | 225,098 | +4.12(+8.48%) |
Nov 02, 2011 | 47.94 | 48.76 | 47.20 | 48.61 | 131,817 | +1.18(+2.50%) |
Nov 01, 2011 | 47.74 | 48.87 | 47.10 | 47.43 | 133,924 | -2.48(-4.96%) |
Oct 31, 2011 | 50.70 | 51.19 | 49.85 | 49.90 | 56,113 | -1.58(-3.06%) |
Oct 28, 2011 | 51.60 | 52.87 | 51.44 | 51.48 | 91,360 | -0.62(-1.18%) |
Oct 27, 2011 | 49.09 | 52.33 | 47.76 | 52.10 | 173,710 | +4.48(+9.42%) |
Oct 26, 2011 | 47.54 | 47.93 | 46.54 | 47.61 | 225,409 | +0.86(+1.84%) |
Oct 25, 2011 | 48.98 | 48.98 | 46.70 | 46.75 | 129,169 | -2.71(-5.48%) |
Oct 24, 2011 | 47.40 | 49.65 | 47.40 | 49.46 | 66,929 | +2.10(+4.42%) |
Oct 21, 2011 | 46.74 | 47.42 | 46.43 | 47.37 | 105,690 | +1.58(+3.44%) |
Oct 20, 2011 | 46.48 | 46.48 | 45.09 | 45.79 | 140,650 | -0.63(-1.35%) |
Oct 19, 2011 | 47.92 | 47.92 | 46.19 | 46.42 | 102,433 | -1.64(-3.40%) |
Oct 18, 2011 | 45.93 | 48.32 | 45.50 | 48.05 | 108,456 | +2.00(+4.34%) |
Oct 17, 2011 | 47.72 | 47.72 | 45.79 | 46.06 | 148,550 | -1.96(-4.08%) |
Oct 14, 2011 | 47.81 | 48.06 | 47.20 | 48.01 | 83,873 | +0.92(+1.95%) |
Oct 13, 2011 | 46.91 | 47.31 | 46.50 | 47.09 | 100,391 | -0.16(-0.33%) |
Oct 12, 2011 | 47.04 | 47.77 | 46.67 | 47.25 | 149,088 | +0.64(+1.37%) |
Oct 11, 2011 | 44.38 | 46.82 | 44.38 | 46.61 | 203,124 | +1.89(+4.22%) |
Oct 10, 2011 | 42.89 | 44.75 | 42.47 | 44.72 | 300,216 | +2.78(+6.63%) |
Oct 07, 2011 | 43.88 | 44.21 | 41.69 | 41.94 | 271,805 | -1.72(-3.95%) |
Oct 06, 2011 | 43.94 | 44.38 | 43.46 | 43.67 | 226,769 | -0.32(-0.73%) |
Oct 05, 2011 | 42.37 | 44.23 | 41.70 | 43.99 | 107,135 | +1.61(+3.79%) |
Oct 04, 2011 | 39.22 | 42.58 | 39.22 | 42.38 | 246,983 | +2.73(+6.89%) |