Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.74 | 50.50 | 49.74 | 50.49 | 61,124 | +1.82(+3.73%) |
Nov 29, 2011 | 48.72 | 48.93 | 48.53 | 48.67 | 45,883 | +0.23(+0.47%) |
Nov 28, 2011 | 48.00 | 48.50 | 48.00 | 48.44 | 73,410 | +1.29(+2.74%) |
Nov 25, 2011 | 47.22 | 47.49 | 47.04 | 47.15 | 62,938 | -0.22(-0.47%) |
Nov 23, 2011 | 47.71 | 47.71 | 47.32 | 47.37 | 96,634 | -0.68(-1.42%) |
Nov 22, 2011 | 47.85 | 48.29 | 47.81 | 48.06 | 182,233 | +0.12(+0.26%) |
Nov 21, 2011 | 48.01 | 48.23 | 47.78 | 47.93 | 120,894 | -0.74(-1.52%) |
Nov 18, 2011 | 49.03 | 49.03 | 48.66 | 48.67 | 73,377 | -0.16(-0.32%) |
Nov 17, 2011 | 49.26 | 49.36 | 48.45 | 48.83 | 66,357 | -0.53(-1.08%) |
Nov 16, 2011 | 49.82 | 50.18 | 49.36 | 49.36 | 70,646 | -0.95(-1.89%) |
Nov 15, 2011 | 50.00 | 50.46 | 49.88 | 50.31 | 40,907 | +0.13(+0.27%) |
Nov 14, 2011 | 50.12 | 50.40 | 50.04 | 50.18 | 62,286 | -0.34(-0.68%) |
Nov 11, 2011 | 50.18 | 50.67 | 50.18 | 50.52 | 57,376 | +0.86(+1.73%) |
Nov 10, 2011 | 49.51 | 49.91 | 49.35 | 49.66 | 67,969 | +0.61(+1.24%) |
Nov 09, 2011 | 49.67 | 49.80 | 48.89 | 49.05 | 388,640 | -1.49(-2.95%) |
Nov 08, 2011 | 50.23 | 50.55 | 49.75 | 50.54 | 57,129 | +0.59(+1.18%) |
Nov 07, 2011 | 49.40 | 49.99 | 49.18 | 49.95 | 27,993 | +0.49(+1.00%) |
Nov 04, 2011 | 49.45 | 49.67 | 49.16 | 49.46 | 56,581 | -0.39(-0.77%) |
Nov 03, 2011 | 49.71 | 49.95 | 49.35 | 49.84 | 53,907 | +0.56(+1.13%) |
Nov 02, 2011 | 49.55 | 49.55 | 49.01 | 49.29 | 31,882 | +0.35(+0.71%) |
Nov 01, 2011 | 48.87 | 49.52 | 48.79 | 48.94 | 106,565 | -1.08(-2.16%) |
Oct 31, 2011 | 50.51 | 50.73 | 50.02 | 50.02 | 160,918 | -1.03(-2.02%) |
Oct 28, 2011 | 50.74 | 51.13 | 50.63 | 51.05 | 77,074 | +0.22(+0.43%) |
Oct 27, 2011 | 50.77 | 51.05 | 50.20 | 50.84 | 176,234 | +1.14(+2.29%) |
Oct 26, 2011 | 49.55 | 49.89 | 49.02 | 49.70 | 85,103 | +0.68(+1.39%) |
Oct 25, 2011 | 49.86 | 49.93 | 49.00 | 49.01 | 64,332 | -1.08(-2.16%) |
Oct 24, 2011 | 49.35 | 50.17 | 49.35 | 50.09 | 81,950 | +0.82(+1.66%) |
Oct 21, 2011 | 48.91 | 49.35 | 48.87 | 49.28 | 52,530 | +0.90(+1.87%) |
Oct 20, 2011 | 48.40 | 48.48 | 47.72 | 48.38 | 74,052 | +0.13(+0.27%) |
Oct 19, 2011 | 48.61 | 48.97 | 48.11 | 48.25 | 67,777 | -0.25(-0.51%) |
Oct 18, 2011 | 47.97 | 48.85 | 47.62 | 48.50 | 82,775 | +0.51(+1.06%) |
Oct 17, 2011 | 48.84 | 48.84 | 47.99 | 47.99 | 45,778 | -1.02(-2.07%) |
Oct 14, 2011 | 49.08 | 49.08 | 48.71 | 49.00 | 176,688 | +0.46(+0.94%) |
Oct 13, 2011 | 48.30 | 48.66 | 48.11 | 48.55 | 44,963 | +0.03(+0.07%) |
Oct 12, 2011 | 48.70 | 48.99 | 48.50 | 48.51 | 73,529 | +0.16(+0.33%) |
Oct 11, 2011 | 48.32 | 48.54 | 48.26 | 48.36 | 45,909 | -0.17(-0.36%) |
Oct 10, 2011 | 48.06 | 48.55 | 48.06 | 48.53 | 54,173 | +1.16(+2.44%) |
Oct 07, 2011 | 47.64 | 47.78 | 47.25 | 47.37 | 137,440 | -0.16(-0.33%) |
Oct 06, 2011 | 46.95 | 47.56 | 46.82 | 47.53 | 80,969 | +0.58(+1.24%) |
Oct 05, 2011 | 46.21 | 46.99 | 46.02 | 46.95 | 76,929 | +0.81(+1.75%) |
Oct 04, 2011 | 45.03 | 46.14 | 44.71 | 46.14 | 101,684 | +0.57(+1.26%) |
Oct 03, 2011 | 47.00 | 47.50 | 45.57 | 45.57 | 158,373 | -1.61(-3.42%) |
Sep 30, 2011 | 47.14 | 48.08 | 47.14 | 47.18 | 89,769 | -0.63(-1.32%) |
Sep 29, 2011 | 48.10 | 48.41 | 47.07 | 47.81 | 118,507 | +0.31(+0.65%) |
Sep 28, 2011 | 48.51 | 48.63 | 47.50 | 47.51 | 61,270 | -0.96(-1.97%) |
Sep 27, 2011 | 48.47 | 49.07 | 48.21 | 48.46 | 81,301 | +0.76(+1.59%) |
Sep 26, 2011 | 47.59 | 47.73 | 46.80 | 47.71 | 50,865 | +0.71(+1.51%) |
Sep 23, 2011 | 46.61 | 47.09 | 46.43 | 47.00 | 114,723 | +0.17(+0.37%) |
Sep 22, 2011 | 46.63 | 47.09 | 46.29 | 46.82 | 88,457 | -1.06(-2.21%) |
Sep 21, 2011 | 49.14 | 49.24 | 47.88 | 47.88 | 75,492 | -1.27(-2.57%) |
Sep 20, 2011 | 49.08 | 49.70 | 48.76 | 49.15 | 74,843 | +0.32(+0.66%) |
Sep 19, 2011 | 48.52 | 49.02 | 48.41 | 48.82 | 84,801 | -0.42(-0.85%) |
Sep 16, 2011 | 49.15 | 49.40 | 48.94 | 49.24 | 29,064 | +0.17(+0.36%) |
Sep 15, 2011 | 48.98 | 49.06 | 48.27 | 49.06 | 32,418 | +0.49(+1.01%) |
Sep 14, 2011 | 48.25 | 49.10 | 47.55 | 48.57 | 59,396 | +0.56(+1.16%) |
Sep 13, 2011 | 47.64 | 48.16 | 47.48 | 48.01 | 51,686 | +0.51(+1.07%) |
Sep 12, 2011 | 46.72 | 47.56 | 46.65 | 47.51 | 74,050 | +0.12(+0.25%) |
Sep 09, 2011 | 48.44 | 48.44 | 47.20 | 47.39 | 65,068 | -1.45(-2.96%) |
Sep 08, 2011 | 48.99 | 49.53 | 48.75 | 48.84 | 65,080 | -0.57(-1.16%) |
Sep 07, 2011 | 48.78 | 49.41 | 48.58 | 49.41 | 64,052 | +1.31(+2.72%) |
Sep 06, 2011 | 47.20 | 48.20 | 46.85 | 48.11 | 85,810 | +0.07(+0.16%) |
Sep 02, 2011 | 48.34 | 48.81 | 47.95 | 48.03 | 42,433 | -1.06(-2.15%) |