Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.65 | 53.53 | 51.27 | 52.41 | 40,416 | +1.53(+3.01%) |
Dec 29, 2011 | 50.13 | 50.87 | 50.13 | 50.87 | 10,504 | +0.97(+1.94%) |
Dec 28, 2011 | 50.79 | 50.79 | 49.91 | 49.91 | 8,418 | -0.88(-1.73%) |
Dec 27, 2011 | 50.95 | 50.95 | 50.69 | 50.79 | 8,131 | -0.10(-0.19%) |
Dec 23, 2011 | 50.79 | 51.01 | 50.57 | 50.88 | 11,608 | +0.99(+1.99%) |
Dec 21, 2011 | 49.35 | 50.03 | 48.81 | 49.89 | 43,853 | +0.53(+1.07%) |
Dec 20, 2011 | 48.87 | 49.54 | 48.55 | 49.36 | 20,860 | +1.00(+2.07%) |
Dec 19, 2011 | 48.66 | 49.91 | 48.33 | 48.36 | 17,061 | -0.07(-0.15%) |
Dec 16, 2011 | 48.57 | 48.86 | 47.69 | 48.43 | 36,185 | -0.04(-0.09%) |
Dec 15, 2011 | 48.74 | 48.74 | 47.71 | 48.48 | 17,680 | +0.14(+0.30%) |
Dec 14, 2011 | 47.83 | 49.01 | 47.83 | 48.33 | 23,248 | +0.25(+0.52%) |
Dec 13, 2011 | 48.86 | 49.60 | 48.08 | 48.08 | 33,007 | -0.68(-1.39%) |
Dec 12, 2011 | 49.19 | 49.19 | 48.35 | 48.76 | 18,614 | -0.50(-1.02%) |
Dec 09, 2011 | 48.01 | 49.58 | 47.87 | 49.26 | 16,782 | +1.62(+3.40%) |
Dec 08, 2011 | 48.60 | 48.66 | 47.44 | 47.64 | 27,921 | -1.28(-2.62%) |
Dec 07, 2011 | 49.35 | 49.58 | 48.50 | 48.92 | 30,217 | -0.81(-1.64%) |
Dec 06, 2011 | 48.63 | 49.82 | 48.53 | 49.74 | 23,876 | +1.83(+3.83%) |
Dec 05, 2011 | 49.25 | 49.29 | 47.57 | 47.90 | 28,682 | -1.14(-2.32%) |
Dec 02, 2011 | 48.47 | 49.22 | 48.27 | 49.04 | 9,667 | +0.96(+1.99%) |
Dec 01, 2011 | 49.64 | 49.68 | 47.95 | 48.08 | 26,075 | -2.04(-4.07%) |
Nov 30, 2011 | 49.51 | 50.12 | 48.58 | 50.12 | 38,259 | +1.78(+3.68%) |
Nov 29, 2011 | 48.19 | 48.61 | 47.51 | 48.34 | 6,756 | +0.02(+0.04%) |
Nov 28, 2011 | 47.65 | 48.42 | 47.09 | 48.32 | 23,742 | +2.16(+4.67%) |
Nov 25, 2011 | 46.52 | 47.24 | 46.12 | 46.17 | 5,922 | -0.18(-0.39%) |
Nov 23, 2011 | 47.82 | 48.32 | 46.12 | 46.35 | 20,459 | -1.75(-3.65%) |
Nov 22, 2011 | 48.94 | 49.00 | 47.65 | 48.10 | 10,439 | -0.69(-1.41%) |
Nov 21, 2011 | 49.36 | 49.36 | 48.61 | 48.79 | 15,970 | -0.96(-1.93%) |
Nov 18, 2011 | 49.16 | 50.30 | 49.15 | 49.75 | 13,512 | +0.69(+1.40%) |
Nov 17, 2011 | 48.88 | 49.36 | 48.70 | 49.06 | 16,612 | +0.39(+0.81%) |
Nov 16, 2011 | 48.76 | 49.42 | 48.63 | 48.66 | 15,189 | -0.64(-1.31%) |
Nov 15, 2011 | 48.50 | 49.39 | 48.46 | 49.31 | 19,092 | +0.73(+1.49%) |
Nov 14, 2011 | 49.01 | 49.01 | 48.28 | 48.58 | 18,517 | -0.20(-0.40%) |
Nov 11, 2011 | 49.51 | 49.51 | 48.33 | 48.78 | 25,890 | +0.21(+0.44%) |
Nov 10, 2011 | 50.13 | 50.13 | 48.11 | 48.57 | 28,264 | -0.66(-1.35%) |
Nov 09, 2011 | 50.36 | 50.59 | 49.21 | 49.23 | 27,493 | -2.24(-4.35%) |
Nov 08, 2011 | 50.57 | 51.73 | 50.35 | 51.47 | 12,483 | +1.16(+2.31%) |
Nov 07, 2011 | 51.25 | 51.33 | 50.10 | 50.30 | 14,556 | -0.96(-1.87%) |
Nov 04, 2011 | 51.37 | 51.53 | 50.40 | 51.26 | 15,261 | -0.30(-0.57%) |
Nov 03, 2011 | 50.49 | 51.90 | 49.72 | 51.55 | 17,954 | +1.30(+2.58%) |
Nov 02, 2011 | 49.11 | 50.63 | 49.11 | 50.26 | 19,718 | +1.17(+2.38%) |
Nov 01, 2011 | 49.16 | 49.90 | 48.67 | 49.09 | 42,383 | -0.92(-1.84%) |
Oct 31, 2011 | 50.31 | 50.95 | 49.85 | 50.01 | 33,065 | -0.45(-0.88%) |
Oct 28, 2011 | 51.80 | 52.11 | 50.26 | 50.45 | 24,052 | -1.63(-3.13%) |
Oct 27, 2011 | 51.50 | 52.39 | 50.87 | 52.08 | 33,224 | +1.92(+3.84%) |
Oct 26, 2011 | 49.99 | 50.91 | 49.50 | 50.16 | 14,808 | +0.69(+1.39%) |
Oct 25, 2011 | 51.12 | 51.12 | 49.47 | 49.47 | 17,103 | -2.03(-3.94%) |
Oct 24, 2011 | 50.79 | 51.51 | 50.14 | 51.50 | 53,997 | +0.83(+1.64%) |
Oct 21, 2011 | 50.68 | 50.88 | 49.95 | 50.68 | 13,773 | +1.10(+2.21%) |
Oct 20, 2011 | 50.35 | 50.68 | 49.58 | 49.58 | 5,954 | -0.37(-0.73%) |
Oct 19, 2011 | 51.04 | 51.10 | 49.79 | 49.95 | 13,106 | -0.93(-1.82%) |
Oct 18, 2011 | 49.61 | 51.10 | 49.45 | 50.87 | 32,926 | +1.69(+3.44%) |
Oct 17, 2011 | 51.10 | 51.10 | 48.45 | 49.18 | 41,126 | -1.92(-3.77%) |
Oct 14, 2011 | 50.42 | 51.45 | 49.95 | 51.10 | 23,533 | +1.29(+2.59%) |
Oct 13, 2011 | 50.35 | 50.35 | 49.03 | 49.81 | 23,303 | -0.61(-1.20%) |
Oct 12, 2011 | 48.78 | 50.71 | 48.55 | 50.42 | 24,389 | +2.04(+4.22%) |
Oct 11, 2011 | 47.56 | 48.47 | 47.51 | 48.38 | 15,933 | +0.37(+0.78%) |
Oct 10, 2011 | 47.23 | 48.02 | 46.51 | 48.00 | 23,757 | +1.51(+3.26%) |
Oct 07, 2011 | 47.87 | 47.90 | 46.14 | 46.49 | 23,193 | -0.99(-2.08%) |
Oct 06, 2011 | 46.94 | 47.59 | 46.02 | 47.48 | 22,606 | +0.71(+1.52%) |
Oct 05, 2011 | 46.98 | 47.19 | 45.44 | 46.76 | 20,203 | +0.02(+0.04%) |
Oct 04, 2011 | 46.41 | 47.64 | 44.79 | 46.75 | 84,516 | +0.34(+0.73%) |