Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.05 | 62.82 | 60.60 | 60.64 | 6,000,387 | +0.81(+1.36%) |
Nov 29, 2011 | 59.41 | 60.61 | 58.76 | 59.83 | 2,337,379 | +0.91(+1.54%) |
Nov 28, 2011 | 58.36 | 59.67 | 57.70 | 58.92 | 2,531,766 | +2.93(+5.24%) |
Nov 25, 2011 | 56.55 | 56.55 | 55.64 | 55.98 | 787,592 | -0.55(-0.98%) |
Nov 23, 2011 | 57.26 | 57.26 | 56.44 | 56.54 | 1,280,877 | -1.40(-2.42%) |
Nov 22, 2011 | 58.84 | 59.81 | 57.60 | 57.94 | 2,347,636 | -0.92(-1.56%) |
Nov 21, 2011 | 59.27 | 59.90 | 57.36 | 58.85 | 2,234,427 | -1.77(-2.93%) |
Nov 18, 2011 | 59.53 | 60.97 | 58.99 | 60.63 | 1,573,352 | +1.48(+2.50%) |
Nov 17, 2011 | 59.27 | 60.19 | 58.30 | 59.15 | 1,772,669 | -0.12(-0.20%) |
Nov 16, 2011 | 59.70 | 61.05 | 59.06 | 59.26 | 1,556,578 | -0.64(-1.07%) |
Nov 15, 2011 | 58.38 | 60.48 | 58.20 | 59.91 | 981,967 | +1.09(+1.85%) |
Nov 14, 2011 | 59.18 | 59.48 | 58.31 | 58.82 | 1,210,993 | -1.11(-1.84%) |
Nov 11, 2011 | 58.51 | 60.51 | 58.43 | 59.92 | 937,729 | +2.28(+3.96%) |
Nov 10, 2011 | 57.58 | 58.27 | 56.59 | 57.64 | 1,246,987 | +0.96(+1.70%) |
Nov 09, 2011 | 57.23 | 58.02 | 56.01 | 56.68 | 1,303,705 | -2.37(-4.01%) |
Nov 08, 2011 | 59.58 | 59.72 | 57.46 | 59.05 | 1,219,949 | -0.18(-0.30%) |
Nov 07, 2011 | 59.30 | 59.63 | 57.70 | 59.23 | 1,335,944 | +0.12(+0.20%) |
Nov 04, 2011 | 57.89 | 59.28 | 56.56 | 59.11 | 1,500,255 | +0.35(+0.59%) |
Nov 03, 2011 | 57.62 | 58.93 | 57.03 | 58.76 | 1,791,396 | +2.02(+3.57%) |
Nov 02, 2011 | 56.63 | 57.12 | 55.46 | 56.74 | 1,164,193 | +1.29(+2.33%) |
Nov 01, 2011 | 53.97 | 56.55 | 53.81 | 55.45 | 1,700,698 | -0.86(-1.52%) |
Oct 31, 2011 | 56.99 | 57.66 | 56.29 | 56.30 | 905,581 | -1.66(-2.86%) |
Oct 28, 2011 | 57.94 | 58.51 | 57.53 | 57.96 | 1,490,745 | -0.26(-0.44%) |
Oct 27, 2011 | 56.63 | 58.61 | 56.63 | 58.22 | 2,594,843 | +3.27(+5.95%) |
Oct 26, 2011 | 54.97 | 55.32 | 53.37 | 54.95 | 1,451,841 | +1.05(+1.95%) |
Oct 25, 2011 | 54.15 | 54.85 | 52.87 | 53.90 | 1,532,235 | -0.89(-1.63%) |
Oct 24, 2011 | 53.48 | 54.96 | 53.23 | 54.79 | 1,793,677 | +1.72(+3.24%) |
Oct 21, 2011 | 54.44 | 54.44 | 51.43 | 53.07 | 1,761,168 | +1.97(+3.85%) |
Oct 20, 2011 | 51.91 | 52.87 | 49.99 | 51.10 | 2,203,834 | -0.44(-0.85%) |
Oct 19, 2011 | 52.11 | 52.59 | 51.25 | 51.54 | 1,025,726 | -0.52(-0.99%) |
Oct 18, 2011 | 50.77 | 52.53 | 50.10 | 52.05 | 1,528,868 | +1.60(+3.16%) |
Oct 17, 2011 | 51.48 | 51.68 | 50.20 | 50.46 | 1,650,553 | -1.56(-3.00%) |
Oct 14, 2011 | 51.79 | 52.35 | 50.99 | 52.02 | 1,119,714 | +1.05(+2.06%) |
Oct 13, 2011 | 50.89 | 51.21 | 49.97 | 50.97 | 1,069,397 | -0.69(-1.33%) |
Oct 12, 2011 | 51.38 | 53.18 | 51.13 | 51.65 | 1,350,263 | +0.89(+1.76%) |
Oct 11, 2011 | 49.62 | 51.53 | 49.08 | 50.76 | 1,574,942 | +0.45(+0.89%) |
Oct 10, 2011 | 49.82 | 50.34 | 49.11 | 50.31 | 1,196,566 | +1.69(+3.48%) |
Oct 07, 2011 | 49.59 | 50.11 | 48.07 | 48.62 | 1,099,536 | -0.60(-1.21%) |
Oct 06, 2011 | 48.70 | 49.90 | 48.69 | 49.22 | 1,742,665 | +1.16(+2.41%) |
Oct 05, 2011 | 45.90 | 48.34 | 45.49 | 48.06 | 1,417,842 | +2.37(+5.19%) |
Oct 04, 2011 | 42.60 | 45.76 | 42.00 | 45.69 | 1,894,170 | +2.39(+5.52%) |
Oct 03, 2011 | 44.30 | 45.39 | 43.29 | 43.30 | 2,035,893 | -1.23(-2.76%) |
Sep 30, 2011 | 45.49 | 45.90 | 44.51 | 44.53 | 1,640,234 | -2.06(-4.42%) |
Sep 29, 2011 | 45.67 | 46.65 | 45.24 | 46.59 | 1,528,870 | +1.99(+4.46%) |
Sep 28, 2011 | 46.29 | 47.44 | 44.50 | 44.60 | 1,392,821 | -1.37(-2.99%) |
Sep 27, 2011 | 46.38 | 48.18 | 45.76 | 45.97 | 1,538,351 | +1.03(+2.30%) |
Sep 26, 2011 | 44.71 | 45.00 | 42.83 | 44.94 | 1,152,555 | +0.90(+2.04%) |
Sep 23, 2011 | 43.15 | 44.08 | 42.77 | 44.04 | 1,143,056 | +0.85(+1.96%) |
Sep 22, 2011 | 42.27 | 44.19 | 41.79 | 43.19 | 1,980,463 | -1.10(-2.48%) |
Sep 21, 2011 | 46.20 | 46.72 | 44.26 | 44.29 | 2,050,561 | -2.11(-4.55%) |
Sep 20, 2011 | 47.38 | 48.82 | 46.38 | 46.40 | 1,563,188 | -0.57(-1.21%) |
Sep 19, 2011 | 47.30 | 47.72 | 46.34 | 46.97 | 1,244,429 | -1.79(-3.67%) |
Sep 16, 2011 | 48.84 | 49.88 | 48.26 | 48.76 | 1,301,020 | +0.32(+0.66%) |
Sep 15, 2011 | 48.43 | 48.59 | 47.20 | 48.44 | 1,064,289 | +0.86(+1.80%) |
Sep 14, 2011 | 47.03 | 48.30 | 45.28 | 47.59 | 1,310,026 | +0.69(+1.46%) |
Sep 13, 2011 | 44.91 | 47.37 | 44.91 | 46.90 | 2,158,458 | +2.59(+5.85%) |
Sep 12, 2011 | 43.34 | 44.57 | 43.02 | 44.31 | 1,069,899 | +0.08(+0.18%) |
Sep 09, 2011 | 45.14 | 46.06 | 43.89 | 44.23 | 1,203,690 | -1.51(-3.29%) |
Sep 08, 2011 | 46.21 | 46.95 | 45.56 | 45.73 | 962,829 | -0.96(-2.06%) |
Sep 07, 2011 | 46.15 | 46.95 | 45.85 | 46.70 | 733,721 | +1.63(+3.62%) |
Sep 06, 2011 | 43.39 | 45.19 | 43.34 | 45.06 | 942,655 | -0.37(-0.82%) |
Sep 02, 2011 | 45.31 | 46.38 | 44.67 | 45.44 | 1,283,865 | -1.60(-3.41%) |