Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.90 | 47.92 | 46.56 | 47.20 | 514,223 | +1.53(+3.35%) |
Nov 29, 2011 | 45.20 | 46.67 | 45.14 | 45.67 | 475,659 | +0.49(+1.08%) |
Nov 28, 2011 | 43.83 | 45.19 | 43.72 | 45.18 | 321,328 | +2.41(+5.64%) |
Nov 25, 2011 | 43.20 | 43.32 | 42.62 | 42.77 | 333,100 | -0.56(-1.28%) |
Nov 23, 2011 | 43.94 | 44.28 | 43.29 | 43.32 | 554,546 | -0.91(-2.05%) |
Nov 22, 2011 | 44.66 | 45.03 | 44.23 | 44.23 | 456,743 | -0.58(-1.31%) |
Nov 21, 2011 | 45.44 | 45.71 | 44.00 | 44.82 | 297,737 | -1.22(-2.65%) |
Nov 18, 2011 | 45.77 | 46.25 | 45.51 | 46.04 | 325,350 | +0.44(+0.96%) |
Nov 17, 2011 | 45.77 | 46.21 | 45.33 | 45.60 | 525,962 | -0.31(-0.67%) |
Nov 16, 2011 | 46.34 | 46.96 | 45.87 | 45.90 | 246,877 | -0.84(-1.80%) |
Nov 15, 2011 | 46.18 | 46.97 | 45.57 | 46.75 | 314,506 | +0.61(+1.32%) |
Nov 14, 2011 | 46.81 | 47.21 | 45.98 | 46.14 | 629,951 | -1.10(-2.34%) |
Nov 11, 2011 | 46.76 | 47.62 | 46.37 | 47.24 | 250,654 | +0.91(+1.96%) |
Nov 10, 2011 | 48.26 | 48.51 | 45.70 | 46.34 | 858,755 | -1.92(-3.97%) |
Nov 09, 2011 | 49.88 | 50.91 | 47.53 | 48.25 | 842,412 | -1.95(-3.89%) |
Nov 08, 2011 | 52.10 | 52.62 | 49.90 | 50.20 | 952,927 | -2.08(-3.97%) |
Nov 07, 2011 | 52.26 | 52.62 | 50.80 | 52.28 | 405,395 | +0.10(+0.20%) |
Nov 04, 2011 | 52.05 | 52.44 | 51.16 | 52.18 | 300,882 | -0.29(-0.54%) |
Nov 03, 2011 | 51.18 | 52.63 | 51.18 | 52.46 | 484,925 | +2.02(+4.00%) |
Nov 02, 2011 | 50.56 | 50.56 | 49.67 | 50.44 | 743,589 | +0.66(+1.32%) |
Nov 01, 2011 | 48.98 | 50.23 | 48.59 | 49.79 | 681,569 | -0.71(-1.40%) |
Oct 31, 2011 | 50.99 | 51.34 | 50.47 | 50.50 | 398,385 | -0.90(-1.75%) |
Oct 28, 2011 | 51.54 | 51.95 | 50.44 | 51.40 | 280,310 | -0.29(-0.55%) |
Oct 27, 2011 | 51.89 | 52.18 | 50.83 | 51.68 | 779,235 | +1.16(+2.30%) |
Oct 26, 2011 | 51.26 | 51.54 | 49.11 | 50.52 | 460,030 | +0.01(+0.03%) |
Oct 25, 2011 | 51.04 | 51.47 | 49.74 | 50.50 | 313,715 | -1.07(-2.07%) |
Oct 24, 2011 | 49.98 | 51.86 | 49.84 | 51.57 | 622,089 | +1.81(+3.64%) |
Oct 21, 2011 | 48.46 | 50.17 | 48.27 | 49.76 | 262,339 | +1.76(+3.67%) |
Oct 20, 2011 | 48.36 | 48.99 | 47.43 | 48.00 | 510,294 | -0.52(-1.07%) |
Oct 19, 2011 | 48.90 | 49.35 | 48.37 | 48.51 | 271,931 | -0.27(-0.55%) |
Oct 18, 2011 | 48.84 | 49.24 | 48.32 | 48.79 | 312,634 | +0.14(+0.29%) |
Oct 17, 2011 | 49.45 | 49.53 | 48.40 | 48.65 | 215,952 | -0.80(-1.63%) |
Oct 14, 2011 | 49.11 | 49.64 | 48.60 | 49.45 | 380,607 | +0.73(+1.50%) |
Oct 13, 2011 | 47.86 | 49.25 | 46.96 | 48.72 | 445,693 | +0.70(+1.46%) |
Oct 12, 2011 | 46.17 | 48.49 | 45.99 | 48.02 | 965,288 | +2.12(+4.62%) |
Oct 11, 2011 | 46.04 | 46.13 | 45.44 | 45.90 | 481,244 | -0.16(-0.35%) |
Oct 10, 2011 | 46.06 | 46.47 | 45.52 | 46.06 | 401,043 | +1.13(+2.52%) |
Oct 07, 2011 | 47.16 | 47.16 | 44.76 | 44.93 | 526,650 | -1.62(-3.49%) |
Oct 06, 2011 | 45.85 | 46.60 | 45.64 | 46.55 | 430,474 | +1.40(+3.11%) |
Oct 05, 2011 | 43.21 | 45.66 | 42.19 | 45.14 | 598,316 | +2.15(+5.00%) |
Oct 04, 2011 | 42.38 | 43.10 | 40.79 | 43.00 | 1,281,319 | +0.21(+0.50%) |
Oct 03, 2011 | 44.55 | 45.60 | 42.78 | 42.78 | 799,001 | -2.01(-4.49%) |
Sep 30, 2011 | 46.33 | 46.82 | 44.23 | 44.79 | 690,501 | -2.02(-4.31%) |
Sep 29, 2011 | 47.00 | 47.73 | 46.06 | 46.81 | 406,730 | +0.50(+1.09%) |
Sep 28, 2011 | 46.50 | 47.05 | 45.80 | 46.31 | 303,999 | -0.19(-0.41%) |
Sep 27, 2011 | 47.35 | 48.02 | 46.36 | 46.50 | 416,402 | +0.07(+0.14%) |
Sep 26, 2011 | 46.09 | 46.88 | 45.71 | 46.43 | 670,241 | +0.82(+1.80%) |
Sep 23, 2011 | 45.80 | 46.04 | 44.93 | 45.61 | 776,186 | -0.64(-1.39%) |
Sep 22, 2011 | 47.98 | 47.99 | 45.76 | 46.26 | 648,094 | -3.06(-6.21%) |
Sep 21, 2011 | 51.64 | 51.81 | 49.32 | 49.32 | 654,476 | -2.30(-4.46%) |
Sep 20, 2011 | 51.43 | 52.16 | 51.11 | 51.62 | 294,440 | +0.37(+0.73%) |
Sep 19, 2011 | 50.72 | 51.51 | 50.39 | 51.25 | 465,703 | -0.34(-0.67%) |
Sep 16, 2011 | 51.48 | 52.01 | 51.27 | 51.59 | 271,273 | +0.10(+0.20%) |
Sep 15, 2011 | 52.20 | 52.32 | 51.29 | 51.49 | 372,610 | -0.37(-0.72%) |
Sep 14, 2011 | 51.91 | 53.27 | 51.66 | 51.86 | 361,764 | +0.06(+0.11%) |
Sep 13, 2011 | 50.28 | 51.89 | 49.66 | 51.80 | 331,900 | +1.73(+3.45%) |
Sep 12, 2011 | 48.54 | 50.12 | 48.54 | 50.08 | 342,327 | +0.48(+0.96%) |
Sep 09, 2011 | 49.22 | 49.82 | 48.32 | 49.60 | 545,370 | +0.03(+0.06%) |
Sep 08, 2011 | 49.60 | 49.90 | 48.35 | 49.57 | 419,711 | -0.52(-1.04%) |
Sep 07, 2011 | 48.71 | 50.22 | 48.71 | 50.09 | 266,361 | +1.37(+2.82%) |
Sep 06, 2011 | 47.58 | 48.87 | 46.96 | 48.72 | 312,221 | +0.17(+0.35%) |
Sep 02, 2011 | 48.84 | 49.60 | 48.33 | 48.55 | 229,837 | -1.22(-2.45%) |