Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.74 | 50.46 | 49.48 | 50.37 | 182,208 | +2.96(+6.23%) |
Nov 29, 2011 | 47.45 | 47.98 | 47.20 | 47.42 | 452,736 | -0.12(-0.26%) |
Nov 28, 2011 | 47.55 | 47.80 | 47.16 | 47.54 | 162,987 | +1.64(+3.56%) |
Nov 25, 2011 | 45.82 | 46.51 | 45.78 | 45.91 | 75,180 | +0.17(+0.37%) |
Nov 23, 2011 | 46.41 | 46.48 | 45.71 | 45.74 | 120,428 | -1.14(-2.42%) |
Nov 22, 2011 | 46.73 | 47.16 | 46.31 | 46.87 | 85,100 | +0.18(+0.39%) |
Nov 21, 2011 | 47.13 | 47.13 | 46.06 | 46.69 | 304,756 | -1.45(-3.01%) |
Nov 18, 2011 | 48.62 | 48.62 | 47.98 | 48.14 | 62,116 | +0.06(+0.13%) |
Nov 17, 2011 | 49.59 | 49.87 | 47.99 | 48.08 | 196,853 | -1.33(-2.69%) |
Nov 16, 2011 | 49.91 | 50.49 | 49.38 | 49.41 | 159,359 | -1.83(-3.57%) |
Nov 15, 2011 | 50.96 | 51.47 | 50.63 | 51.23 | 87,618 | +0.61(+1.21%) |
Nov 14, 2011 | 51.07 | 51.07 | 50.11 | 50.62 | 48,383 | -0.43(-0.84%) |
Nov 11, 2011 | 50.84 | 51.39 | 50.72 | 51.05 | 94,844 | +0.78(+1.56%) |
Nov 10, 2011 | 50.53 | 50.70 | 49.86 | 50.27 | 105,265 | +0.52(+1.05%) |
Nov 09, 2011 | 50.74 | 50.96 | 49.53 | 49.74 | 207,718 | -3.00(-5.69%) |
Nov 08, 2011 | 52.25 | 52.75 | 51.38 | 52.75 | 88,487 | +0.37(+0.70%) |
Nov 07, 2011 | 52.04 | 52.41 | 51.36 | 52.38 | 88,016 | +0.65(+1.26%) |
Nov 04, 2011 | 51.71 | 51.87 | 50.77 | 51.72 | 122,433 | -0.78(-1.49%) |
Nov 03, 2011 | 51.81 | 52.84 | 51.33 | 52.51 | 177,970 | +0.88(+1.70%) |
Nov 02, 2011 | 50.87 | 51.74 | 50.67 | 51.63 | 135,328 | +2.14(+4.33%) |
Nov 01, 2011 | 48.95 | 49.90 | 48.39 | 49.49 | 340,376 | -0.68(-1.35%) |
Oct 31, 2011 | 51.44 | 51.49 | 50.13 | 50.17 | 159,246 | -2.51(-4.77%) |
Oct 28, 2011 | 52.22 | 53.23 | 52.02 | 52.68 | 119,981 | -0.41(-0.77%) |
Oct 27, 2011 | 52.03 | 53.67 | 51.61 | 53.09 | 228,075 | +3.27(+6.57%) |
Oct 26, 2011 | 49.63 | 50.01 | 48.63 | 49.81 | 166,205 | +1.49(+3.08%) |
Oct 25, 2011 | 48.81 | 49.00 | 48.21 | 48.32 | 307,221 | -0.92(-1.87%) |
Oct 24, 2011 | 47.85 | 49.59 | 47.73 | 49.25 | 1,237,226 | +2.32(+4.94%) |
Oct 21, 2011 | 46.54 | 47.16 | 46.53 | 46.93 | 442,898 | +1.17(+2.55%) |
Oct 20, 2011 | 46.00 | 46.04 | 45.18 | 45.76 | 157,503 | -0.84(-1.80%) |
Oct 19, 2011 | 47.23 | 47.73 | 46.59 | 46.60 | 100,398 | -1.37(-2.85%) |
Oct 18, 2011 | 47.13 | 48.12 | 46.03 | 47.96 | 125,097 | +0.33(+0.69%) |
Oct 17, 2011 | 48.49 | 48.59 | 47.53 | 47.63 | 90,096 | -1.27(-2.59%) |
Oct 14, 2011 | 48.46 | 48.96 | 48.31 | 48.90 | 82,534 | +0.48(+1.00%) |
Oct 13, 2011 | 48.53 | 48.65 | 47.62 | 48.42 | 137,406 | -0.15(-0.32%) |
Oct 12, 2011 | 48.08 | 49.27 | 47.98 | 48.57 | 291,280 | +1.80(+3.84%) |
Oct 11, 2011 | 46.03 | 47.33 | 45.92 | 46.77 | 273,461 | +0.61(+1.33%) |
Oct 10, 2011 | 44.92 | 46.17 | 44.92 | 46.16 | 145,176 | +1.98(+4.48%) |
Oct 07, 2011 | 45.10 | 45.21 | 43.94 | 44.18 | 206,847 | -0.31(-0.71%) |
Oct 06, 2011 | 43.42 | 44.52 | 43.22 | 44.49 | 178,508 | +1.07(+2.46%) |
Oct 05, 2011 | 41.84 | 43.44 | 41.56 | 43.43 | 808,808 | +1.70(+4.07%) |
Oct 04, 2011 | 40.42 | 42.04 | 39.82 | 41.73 | 619,273 | +0.41(+0.98%) |
Oct 03, 2011 | 42.04 | 42.73 | 41.29 | 41.32 | 423,611 | -1.52(-3.55%) |
Sep 30, 2011 | 43.92 | 44.49 | 42.83 | 42.84 | 185,750 | -2.59(-5.69%) |
Sep 29, 2011 | 46.21 | 46.33 | 44.88 | 45.43 | 131,441 | +0.19(+0.42%) |
Sep 28, 2011 | 46.19 | 46.45 | 45.16 | 45.24 | 52,364 | -1.24(-2.68%) |
Sep 27, 2011 | 46.11 | 47.30 | 46.11 | 46.48 | 137,036 | +1.75(+3.91%) |
Sep 26, 2011 | 43.98 | 44.87 | 43.40 | 44.73 | 209,611 | -0.19(-0.43%) |
Sep 23, 2011 | 44.22 | 45.21 | 44.05 | 44.92 | 181,931 | +1.06(+2.42%) |
Sep 22, 2011 | 45.10 | 45.38 | 43.53 | 43.86 | 311,887 | -3.04(-6.48%) |
Sep 21, 2011 | 48.37 | 48.59 | 46.87 | 46.90 | 192,369 | -1.80(-3.69%) |
Sep 20, 2011 | 49.38 | 49.71 | 48.66 | 48.70 | 152,988 | -0.82(-1.66%) |
Sep 19, 2011 | 49.29 | 49.74 | 48.77 | 49.52 | 138,777 | -1.44(-2.82%) |
Sep 16, 2011 | 51.10 | 51.20 | 50.57 | 50.96 | 198,022 | +0.26(+0.50%) |
Sep 15, 2011 | 50.63 | 50.70 | 50.01 | 50.70 | 226,663 | +0.29(+0.57%) |
Sep 14, 2011 | 50.17 | 50.80 | 49.48 | 50.42 | 49,051 | -0.07(-0.14%) |
Sep 13, 2011 | 50.41 | 50.60 | 50.05 | 50.49 | 63,340 | +0.05(+0.09%) |
Sep 12, 2011 | 50.01 | 50.45 | 49.54 | 50.44 | 116,500 | -0.18(-0.36%) |
Sep 09, 2011 | 51.50 | 51.53 | 50.39 | 50.62 | 59,414 | -1.42(-2.74%) |
Sep 08, 2011 | 52.21 | 52.80 | 51.92 | 52.05 | 60,642 | -1.07(-2.02%) |
Sep 07, 2011 | 52.50 | 53.24 | 52.49 | 53.12 | 25,602 | +1.17(+2.25%) |
Sep 06, 2011 | 50.74 | 52.05 | 50.71 | 51.96 | 190,799 | -0.55(-1.04%) |
Sep 02, 2011 | 52.51 | 52.87 | 52.15 | 52.50 | 101,198 | -1.14(-2.12%) |