Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.75 | 53.88 | 52.69 | 53.87 | 621,449 | +3.25(+6.42%) |
Nov 29, 2011 | 51.47 | 51.81 | 50.55 | 50.62 | 332,904 | -0.58(-1.13%) |
Nov 28, 2011 | 50.60 | 51.26 | 49.77 | 51.20 | 421,311 | +2.54(+5.22%) |
Nov 25, 2011 | 48.70 | 49.72 | 48.50 | 48.66 | 132,591 | -0.46(-0.94%) |
Nov 23, 2011 | 50.66 | 50.66 | 48.90 | 49.12 | 200,362 | -2.24(-4.36%) |
Nov 22, 2011 | 52.53 | 52.66 | 51.11 | 51.36 | 215,644 | -1.59(-3.00%) |
Nov 21, 2011 | 52.36 | 53.37 | 51.68 | 52.95 | 272,168 | -0.48(-0.90%) |
Nov 18, 2011 | 54.82 | 54.82 | 53.30 | 53.43 | 216,852 | -1.28(-2.34%) |
Nov 17, 2011 | 56.37 | 56.64 | 54.13 | 54.71 | 148,232 | -1.99(-3.51%) |
Nov 16, 2011 | 56.93 | 57.88 | 56.61 | 56.70 | 178,641 | -0.96(-1.66%) |
Nov 15, 2011 | 56.30 | 58.00 | 55.99 | 57.66 | 170,381 | +1.06(+1.87%) |
Nov 14, 2011 | 57.10 | 57.96 | 56.31 | 56.60 | 178,675 | -0.89(-1.55%) |
Nov 11, 2011 | 56.17 | 57.88 | 56.00 | 57.49 | 189,143 | +2.17(+3.92%) |
Nov 10, 2011 | 55.28 | 55.99 | 54.52 | 55.32 | 181,582 | +0.96(+1.77%) |
Nov 09, 2011 | 56.83 | 56.91 | 54.25 | 54.36 | 273,131 | -4.27(-7.28%) |
Nov 08, 2011 | 58.48 | 59.06 | 57.07 | 58.63 | 166,628 | +0.51(+0.88%) |
Nov 07, 2011 | 57.73 | 58.35 | 56.70 | 58.12 | 196,051 | +0.51(+0.89%) |
Nov 04, 2011 | 56.11 | 57.67 | 55.69 | 57.61 | 481,582 | +0.80(+1.41%) |
Nov 03, 2011 | 55.84 | 56.91 | 54.66 | 56.81 | 593,429 | +1.85(+3.37%) |
Nov 02, 2011 | 54.83 | 55.47 | 54.34 | 54.96 | 297,851 | +1.27(+2.37%) |
Nov 01, 2011 | 53.50 | 54.25 | 52.94 | 53.69 | 425,060 | -2.21(-3.95%) |
Oct 31, 2011 | 55.79 | 56.97 | 55.47 | 55.90 | 510,972 | -1.13(-1.98%) |
Oct 28, 2011 | 58.40 | 58.40 | 57.00 | 57.03 | 682,216 | -2.34(-3.94%) |
Oct 27, 2011 | 57.20 | 60.31 | 57.20 | 59.37 | 550,233 | +4.62(+8.44%) |
Oct 26, 2011 | 55.44 | 56.02 | 53.97 | 54.75 | 359,038 | +0.35(+0.64%) |
Oct 25, 2011 | 54.40 | 55.06 | 53.37 | 54.40 | 323,394 | -0.43(-0.78%) |
Oct 24, 2011 | 52.65 | 54.83 | 52.65 | 54.83 | 546,594 | +2.19(+4.16%) |
Oct 21, 2011 | 52.12 | 53.20 | 51.05 | 52.64 | 444,245 | +1.34(+2.61%) |
Oct 20, 2011 | 51.67 | 51.90 | 50.26 | 51.30 | 317,982 | -0.10(-0.19%) |
Oct 19, 2011 | 52.72 | 53.06 | 51.25 | 51.40 | 400,462 | -1.61(-3.04%) |
Oct 18, 2011 | 52.81 | 53.91 | 51.65 | 53.01 | 570,612 | +0.29(+0.55%) |
Oct 17, 2011 | 54.81 | 54.91 | 52.53 | 52.72 | 306,949 | -2.82(-5.08%) |
Oct 14, 2011 | 55.84 | 56.25 | 55.01 | 55.54 | 241,805 | +0.30(+0.54%) |
Oct 13, 2011 | 54.95 | 55.76 | 54.31 | 55.24 | 317,188 | -0.40(-0.72%) |
Oct 12, 2011 | 56.37 | 57.07 | 55.52 | 55.64 | 314,665 | +0.02(+0.04%) |
Oct 11, 2011 | 55.55 | 56.29 | 55.28 | 55.62 | 253,197 | -0.48(-0.86%) |
Oct 10, 2011 | 55.67 | 56.19 | 54.78 | 56.10 | 182,484 | +1.85(+3.41%) |
Oct 07, 2011 | 56.15 | 56.83 | 53.92 | 54.25 | 264,339 | -1.39(-2.50%) |
Oct 06, 2011 | 54.98 | 55.77 | 54.80 | 55.64 | 186,479 | +1.45(+2.68%) |
Oct 05, 2011 | 52.40 | 54.56 | 52.00 | 54.19 | 297,379 | +1.98(+3.79%) |
Oct 04, 2011 | 47.80 | 52.44 | 47.48 | 52.21 | 419,723 | +3.67(+7.56%) |
Oct 03, 2011 | 51.28 | 51.41 | 48.52 | 48.54 | 638,689 | -3.30(-6.37%) |
Sep 30, 2011 | 52.60 | 53.54 | 51.81 | 51.84 | 241,649 | -1.97(-3.66%) |
Sep 29, 2011 | 54.40 | 55.55 | 52.23 | 53.81 | 309,249 | +0.76(+1.43%) |
Sep 28, 2011 | 56.01 | 56.41 | 52.87 | 53.05 | 237,232 | -2.98(-5.32%) |
Sep 27, 2011 | 56.93 | 57.74 | 55.51 | 56.03 | 254,842 | +0.75(+1.36%) |
Sep 26, 2011 | 53.64 | 55.44 | 52.12 | 55.28 | 285,335 | +2.19(+4.13%) |
Sep 23, 2011 | 50.55 | 53.26 | 50.55 | 53.09 | 388,218 | +2.37(+4.67%) |
Sep 22, 2011 | 53.90 | 54.08 | 50.19 | 50.72 | 611,617 | -4.33(-7.87%) |
Sep 21, 2011 | 57.90 | 58.70 | 54.96 | 55.05 | 255,397 | -3.00(-5.17%) |
Sep 20, 2011 | 60.05 | 60.31 | 58.03 | 58.05 | 403,848 | -1.69(-2.83%) |
Sep 19, 2011 | 59.26 | 60.34 | 58.81 | 59.74 | 375,532 | -1.04(-1.71%) |
Sep 16, 2011 | 61.23 | 61.85 | 60.18 | 60.78 | 458,424 | -0.37(-0.61%) |
Sep 15, 2011 | 60.99 | 61.73 | 60.29 | 61.15 | 326,720 | +1.08(+1.80%) |
Sep 14, 2011 | 59.82 | 61.19 | 57.92 | 60.07 | 233,315 | +0.94(+1.59%) |
Sep 13, 2011 | 58.58 | 59.98 | 58.23 | 59.13 | 246,682 | +0.65(+1.11%) |
Sep 12, 2011 | 57.81 | 58.55 | 56.72 | 58.48 | 439,471 | +0.01(+0.02%) |
Sep 09, 2011 | 60.65 | 61.07 | 57.92 | 58.47 | 445,179 | -3.24(-5.25%) |
Sep 08, 2011 | 62.75 | 64.13 | 61.26 | 61.71 | 405,889 | -1.74(-2.74%) |
Sep 07, 2011 | 63.71 | 63.92 | 62.27 | 63.45 | 472,528 | +0.51(+0.81%) |
Sep 06, 2011 | 62.31 | 63.08 | 61.86 | 62.94 | 535,796 | -1.22(-1.90%) |
Sep 02, 2011 | 64.05 | 66.03 | 62.88 | 64.16 | 1,741,081 | -9.67(-13.10%) |