Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.77 | 52.33 | 50.09 | 52.22 | 2,033,151 | +3.31(+6.77%) |
Nov 29, 2011 | 48.94 | 49.43 | 48.59 | 48.91 | 1,078,236 | +0.14(+0.28%) |
Nov 28, 2011 | 49.69 | 49.78 | 48.32 | 48.77 | 1,090,402 | +0.82(+1.71%) |
Nov 25, 2011 | 47.76 | 48.65 | 47.62 | 47.95 | 427,301 | +0.19(+0.40%) |
Nov 23, 2011 | 48.91 | 48.94 | 47.72 | 47.76 | 1,538,630 | -1.52(-3.09%) |
Nov 22, 2011 | 49.46 | 49.94 | 49.15 | 49.28 | 940,366 | -0.36(-0.73%) |
Nov 21, 2011 | 50.13 | 50.39 | 49.27 | 49.64 | 1,262,973 | -1.18(-2.33%) |
Nov 18, 2011 | 50.75 | 50.99 | 50.39 | 50.82 | 791,197 | +0.48(+0.96%) |
Nov 17, 2011 | 50.90 | 51.82 | 50.11 | 50.34 | 1,152,306 | -0.61(-1.20%) |
Nov 16, 2011 | 50.94 | 52.28 | 50.79 | 50.95 | 1,266,179 | -0.58(-1.13%) |
Nov 15, 2011 | 50.76 | 51.72 | 50.73 | 51.53 | 1,150,735 | +0.53(+1.04%) |
Nov 14, 2011 | 51.90 | 51.96 | 50.68 | 51.00 | 1,008,658 | -1.35(-2.57%) |
Nov 11, 2011 | 51.97 | 52.64 | 51.85 | 52.35 | 1,401,965 | +1.09(+2.13%) |
Nov 10, 2011 | 50.73 | 51.40 | 50.29 | 51.26 | 1,830,611 | +1.27(+2.55%) |
Nov 09, 2011 | 50.94 | 51.21 | 49.78 | 49.98 | 2,496,088 | -2.31(-4.42%) |
Nov 08, 2011 | 51.38 | 52.44 | 50.88 | 52.29 | 1,607,413 | +1.47(+2.90%) |
Nov 07, 2011 | 51.07 | 51.44 | 50.58 | 50.82 | 1,868,124 | -0.25(-0.49%) |
Nov 04, 2011 | 51.37 | 51.45 | 50.70 | 51.07 | 1,577,482 | -0.73(-1.41%) |
Nov 03, 2011 | 52.57 | 52.61 | 50.64 | 51.79 | 3,338,813 | +0.00(+0.00%) |
Nov 02, 2011 | 52.09 | 52.51 | 51.36 | 51.79 | 3,362,604 | +0.58(+1.13%) |
Nov 01, 2011 | 52.18 | 52.66 | 51.09 | 51.21 | 2,000,957 | -2.69(-4.99%) |
Oct 31, 2011 | 54.89 | 55.24 | 53.89 | 53.91 | 1,769,766 | -1.55(-2.80%) |
Oct 28, 2011 | 56.02 | 56.19 | 55.15 | 55.46 | 1,076,215 | -0.67(-1.19%) |
Oct 27, 2011 | 56.11 | 56.67 | 54.68 | 56.12 | 1,942,671 | +1.92(+3.54%) |
Oct 26, 2011 | 54.00 | 54.47 | 53.32 | 54.20 | 1,153,333 | +1.11(+2.09%) |
Oct 25, 2011 | 53.83 | 54.01 | 52.96 | 53.09 | 1,427,000 | -1.08(-2.00%) |
Oct 24, 2011 | 53.28 | 54.32 | 52.94 | 54.17 | 1,433,178 | +1.10(+2.07%) |
Oct 21, 2011 | 52.52 | 53.15 | 52.11 | 53.08 | 3,570,480 | +1.03(+1.99%) |
Oct 20, 2011 | 52.16 | 52.60 | 50.58 | 52.04 | 2,330,567 | +0.49(+0.95%) |
Oct 19, 2011 | 53.27 | 53.29 | 49.73 | 51.55 | 6,216,690 | -3.03(-5.55%) |
Oct 18, 2011 | 52.44 | 55.12 | 52.27 | 54.59 | 1,490,127 | +2.35(+4.50%) |
Oct 17, 2011 | 53.16 | 53.37 | 52.08 | 52.23 | 1,706,694 | -1.40(-2.60%) |
Oct 14, 2011 | 54.51 | 54.80 | 52.94 | 53.63 | 1,703,523 | -0.12(-0.22%) |
Oct 13, 2011 | 53.18 | 54.34 | 51.89 | 53.75 | 1,883,702 | -0.01(-0.01%) |
Oct 12, 2011 | 52.90 | 54.38 | 52.89 | 53.76 | 1,603,343 | +1.41(+2.69%) |
Oct 11, 2011 | 51.58 | 52.55 | 51.01 | 52.35 | 1,103,378 | -0.03(-0.05%) |
Oct 10, 2011 | 51.38 | 52.38 | 50.88 | 52.38 | 1,094,676 | +2.22(+4.42%) |
Oct 07, 2011 | 51.97 | 52.02 | 50.09 | 50.16 | 1,778,761 | -1.46(-2.83%) |
Oct 06, 2011 | 51.16 | 51.67 | 50.45 | 51.62 | 1,200,847 | +1.99(+4.01%) |
Oct 05, 2011 | 49.44 | 49.82 | 48.34 | 49.63 | 1,434,577 | +0.16(+0.33%) |
Oct 04, 2011 | 47.87 | 49.60 | 47.03 | 49.46 | 2,349,760 | +0.93(+1.93%) |
Oct 03, 2011 | 49.76 | 50.29 | 48.52 | 48.53 | 1,740,725 | -0.98(-1.97%) |
Sep 30, 2011 | 50.48 | 51.12 | 49.51 | 49.51 | 1,498,895 | -1.52(-2.98%) |
Sep 29, 2011 | 50.88 | 51.63 | 49.63 | 51.03 | 1,392,201 | +1.25(+2.52%) |
Sep 28, 2011 | 51.56 | 51.80 | 49.71 | 49.78 | 1,513,806 | -1.75(-3.40%) |
Sep 27, 2011 | 52.98 | 53.15 | 51.16 | 51.53 | 1,501,313 | -0.45(-0.87%) |
Sep 26, 2011 | 49.44 | 52.10 | 49.43 | 51.98 | 1,795,575 | +3.10(+6.35%) |
Sep 23, 2011 | 47.91 | 48.93 | 47.91 | 48.88 | 2,117,235 | +0.79(+1.63%) |
Sep 22, 2011 | 47.38 | 48.61 | 47.04 | 48.09 | 2,405,135 | -0.28(-0.57%) |
Sep 21, 2011 | 51.05 | 51.22 | 48.36 | 48.37 | 1,583,337 | -2.51(-4.93%) |
Sep 20, 2011 | 51.33 | 51.87 | 50.78 | 50.87 | 1,225,375 | -0.13(-0.26%) |
Sep 19, 2011 | 51.62 | 51.65 | 50.64 | 51.01 | 1,313,020 | -1.51(-2.87%) |
Sep 16, 2011 | 53.05 | 53.12 | 51.65 | 52.52 | 1,740,742 | -0.34(-0.64%) |
Sep 15, 2011 | 52.27 | 52.86 | 52.02 | 52.86 | 1,321,038 | +1.20(+2.32%) |
Sep 14, 2011 | 51.82 | 52.35 | 50.75 | 51.66 | 1,871,120 | +0.18(+0.34%) |
Sep 13, 2011 | 51.46 | 52.44 | 51.04 | 51.48 | 1,162,191 | +0.24(+0.47%) |
Sep 12, 2011 | 49.22 | 51.68 | 49.22 | 51.24 | 1,731,724 | +1.31(+2.62%) |
Sep 09, 2011 | 51.23 | 51.82 | 49.90 | 49.93 | 2,165,326 | -1.96(-3.78%) |
Sep 08, 2011 | 52.95 | 53.23 | 51.69 | 51.89 | 1,309,669 | -1.64(-3.07%) |
Sep 07, 2011 | 51.58 | 53.91 | 51.18 | 53.54 | 1,597,845 | +2.82(+5.56%) |
Sep 06, 2011 | 49.80 | 50.74 | 49.41 | 50.72 | 1,308,045 | -0.48(-0.94%) |
Sep 02, 2011 | 51.53 | 52.39 | 51.11 | 51.20 | 1,299,932 | -1.47(-2.80%) |