Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.17 | 62.36 | 61.01 | 62.23 | 1,425,075 | +3.24(+5.49%) |
Nov 29, 2011 | 58.82 | 59.83 | 58.62 | 58.99 | 978,732 | +0.35(+0.60%) |
Nov 28, 2011 | 58.64 | 59.28 | 58.12 | 58.64 | 1,029,828 | +1.77(+3.11%) |
Nov 25, 2011 | 56.45 | 57.50 | 56.29 | 56.87 | 644,235 | +0.34(+0.60%) |
Nov 23, 2011 | 57.11 | 57.25 | 56.38 | 56.53 | 921,185 | -1.12(-1.94%) |
Nov 22, 2011 | 57.34 | 58.28 | 56.87 | 57.65 | 1,109,145 | +0.36(+0.63%) |
Nov 21, 2011 | 57.17 | 57.64 | 56.71 | 57.29 | 1,038,532 | -0.76(-1.31%) |
Nov 18, 2011 | 58.88 | 58.92 | 58.00 | 58.05 | 642,995 | -0.53(-0.90%) |
Nov 17, 2011 | 59.78 | 59.78 | 58.27 | 58.58 | 1,050,619 | -1.25(-2.09%) |
Nov 16, 2011 | 59.16 | 60.77 | 58.90 | 59.83 | 1,654,669 | -0.77(-1.27%) |
Nov 15, 2011 | 56.76 | 61.15 | 56.57 | 60.60 | 3,035,356 | +3.55(+6.22%) |
Nov 14, 2011 | 57.39 | 57.95 | 56.80 | 57.05 | 637,336 | -0.85(-1.47%) |
Nov 11, 2011 | 57.77 | 58.38 | 57.74 | 57.90 | 412,630 | +0.99(+1.74%) |
Nov 10, 2011 | 57.12 | 57.53 | 56.41 | 56.91 | 772,176 | +0.52(+0.92%) |
Nov 09, 2011 | 57.56 | 57.88 | 56.15 | 56.39 | 1,039,244 | -2.65(-4.49%) |
Nov 08, 2011 | 58.37 | 59.11 | 57.90 | 59.04 | 847,184 | +0.86(+1.48%) |
Nov 07, 2011 | 58.11 | 58.27 | 56.90 | 58.18 | 875,010 | +0.20(+0.34%) |
Nov 04, 2011 | 56.65 | 58.72 | 56.57 | 57.98 | 1,578,928 | +0.87(+1.52%) |
Nov 03, 2011 | 56.97 | 57.11 | 56.05 | 57.11 | 1,441,130 | +0.90(+1.60%) |
Nov 02, 2011 | 56.84 | 56.99 | 55.99 | 56.21 | 1,400,783 | +0.23(+0.41%) |
Nov 01, 2011 | 56.79 | 57.17 | 55.81 | 55.98 | 2,102,816 | -2.74(-4.67%) |
Oct 31, 2011 | 59.58 | 59.91 | 58.69 | 58.72 | 1,572,002 | -1.85(-3.05%) |
Oct 28, 2011 | 59.01 | 62.44 | 57.87 | 60.57 | 2,788,215 | +1.05(+1.76%) |
Oct 27, 2011 | 59.56 | 59.91 | 57.57 | 59.52 | 2,034,181 | +2.68(+4.71%) |
Oct 26, 2011 | 58.21 | 58.56 | 56.71 | 56.84 | 1,855,271 | -0.76(-1.32%) |
Oct 25, 2011 | 59.48 | 59.48 | 57.43 | 57.60 | 1,387,418 | -1.91(-3.21%) |
Oct 24, 2011 | 57.57 | 59.72 | 57.57 | 59.51 | 1,108,967 | +1.83(+3.17%) |
Oct 21, 2011 | 56.65 | 57.94 | 56.31 | 57.68 | 960,928 | +1.80(+3.22%) |
Oct 20, 2011 | 55.94 | 56.31 | 55.20 | 55.88 | 967,747 | -0.12(-0.21%) |
Oct 19, 2011 | 56.20 | 56.99 | 55.94 | 56.00 | 1,244,856 | +0.05(+0.09%) |
Oct 18, 2011 | 55.07 | 56.76 | 54.43 | 55.95 | 1,214,493 | +0.99(+1.80%) |
Oct 17, 2011 | 56.57 | 56.57 | 54.61 | 54.96 | 1,058,900 | -1.59(-2.81%) |
Oct 14, 2011 | 56.76 | 56.99 | 56.03 | 56.55 | 804,336 | +0.59(+1.05%) |
Oct 13, 2011 | 55.81 | 56.30 | 55.35 | 55.96 | 1,357,939 | +0.02(+0.04%) |
Oct 12, 2011 | 56.53 | 56.79 | 55.92 | 55.94 | 1,230,175 | -0.36(-0.64%) |
Oct 11, 2011 | 56.54 | 57.41 | 56.10 | 56.30 | 1,190,451 | -0.66(-1.16%) |
Oct 10, 2011 | 56.01 | 57.15 | 55.71 | 56.96 | 1,411,457 | +2.01(+3.66%) |
Oct 07, 2011 | 54.80 | 56.00 | 54.19 | 54.95 | 2,050,094 | +0.37(+0.68%) |
Oct 06, 2011 | 53.22 | 55.09 | 53.20 | 54.58 | 2,120,677 | +1.20(+2.25%) |
Oct 05, 2011 | 51.92 | 55.07 | 51.92 | 53.38 | 2,302,038 | +1.42(+2.73%) |
Oct 04, 2011 | 49.00 | 51.98 | 48.72 | 51.96 | 1,521,944 | +1.86(+3.71%) |
Oct 03, 2011 | 51.70 | 52.17 | 49.94 | 50.10 | 1,859,754 | -2.06(-3.95%) |
Sep 30, 2011 | 51.74 | 53.29 | 51.46 | 52.16 | 1,567,396 | +0.06(+0.12%) |
Sep 29, 2011 | 53.17 | 53.30 | 51.10 | 52.10 | 1,458,069 | +0.00(+0.00%) |
Sep 28, 2011 | 54.07 | 54.20 | 52.04 | 52.10 | 1,886,232 | -2.17(-4.00%) |
Sep 27, 2011 | 52.33 | 55.13 | 52.27 | 54.27 | 2,379,830 | +3.14(+6.14%) |
Sep 26, 2011 | 50.29 | 51.17 | 49.68 | 51.13 | 1,093,792 | +1.28(+2.57%) |
Sep 23, 2011 | 49.47 | 50.46 | 49.40 | 49.85 | 1,516,664 | +0.22(+0.44%) |
Sep 22, 2011 | 49.73 | 50.48 | 49.16 | 49.63 | 1,868,135 | -1.33(-2.61%) |
Sep 21, 2011 | 53.38 | 53.40 | 50.95 | 50.96 | 1,179,147 | -2.33(-4.37%) |
Sep 20, 2011 | 52.72 | 54.00 | 52.72 | 53.29 | 1,562,455 | +0.85(+1.62%) |
Sep 19, 2011 | 52.89 | 52.93 | 51.91 | 52.44 | 1,614,141 | -1.44(-2.67%) |
Sep 16, 2011 | 54.01 | 54.36 | 53.52 | 53.88 | 1,390,895 | +0.19(+0.35%) |
Sep 15, 2011 | 53.25 | 53.92 | 52.29 | 53.69 | 2,207,186 | +1.17(+2.23%) |
Sep 14, 2011 | 51.61 | 53.20 | 50.82 | 52.52 | 2,124,813 | +1.29(+2.52%) |
Sep 13, 2011 | 51.41 | 51.51 | 50.74 | 51.23 | 1,549,252 | +0.06(+0.12%) |
Sep 12, 2011 | 50.88 | 51.30 | 50.11 | 51.17 | 1,802,835 | -0.39(-0.76%) |
Sep 09, 2011 | 53.31 | 53.31 | 51.44 | 51.56 | 1,404,209 | -2.25(-4.18%) |
Sep 08, 2011 | 54.45 | 54.92 | 53.57 | 53.81 | 1,145,596 | -1.05(-1.91%) |
Sep 07, 2011 | 54.08 | 55.04 | 53.69 | 54.86 | 2,054,602 | +1.61(+3.02%) |
Sep 06, 2011 | 51.87 | 53.42 | 51.64 | 53.25 | 1,454,659 | -0.13(-0.24%) |
Sep 02, 2011 | 53.59 | 54.59 | 53.19 | 53.38 | 1,524,084 | -1.87(-3.38%) |