Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.86 | 56.68 | 54.05 | 56.68 | 247,492 | +3.62(+6.82%) |
Nov 29, 2011 | 53.35 | 53.46 | 52.61 | 53.06 | 139,252 | -0.13(-0.24%) |
Nov 28, 2011 | 52.64 | 53.26 | 52.37 | 53.19 | 217,825 | +2.48(+4.89%) |
Nov 25, 2011 | 49.80 | 51.79 | 49.80 | 50.71 | 105,535 | +0.46(+0.92%) |
Nov 23, 2011 | 51.56 | 51.56 | 50.18 | 50.25 | 239,984 | -1.97(-3.77%) |
Nov 22, 2011 | 52.20 | 52.80 | 51.86 | 52.22 | 154,266 | -0.17(-0.32%) |
Nov 21, 2011 | 53.11 | 53.18 | 52.17 | 52.39 | 234,626 | -1.81(-3.34%) |
Nov 18, 2011 | 53.77 | 54.26 | 53.39 | 54.20 | 118,705 | +0.45(+0.84%) |
Nov 17, 2011 | 54.09 | 54.53 | 53.52 | 53.75 | 177,480 | -0.56(-1.03%) |
Nov 16, 2011 | 55.66 | 55.96 | 54.23 | 54.31 | 135,087 | -2.05(-3.64%) |
Nov 15, 2011 | 54.62 | 56.64 | 54.55 | 56.36 | 142,289 | +1.74(+3.19%) |
Nov 14, 2011 | 55.29 | 56.06 | 54.21 | 54.62 | 169,115 | -1.04(-1.87%) |
Nov 11, 2011 | 54.71 | 55.95 | 54.71 | 55.66 | 101,355 | +1.63(+3.03%) |
Nov 10, 2011 | 54.38 | 54.79 | 53.70 | 54.02 | 168,585 | +0.52(+0.96%) |
Nov 09, 2011 | 54.38 | 54.79 | 53.45 | 53.51 | 204,064 | -2.46(-4.40%) |
Nov 08, 2011 | 55.36 | 56.15 | 54.03 | 55.97 | 165,138 | +1.01(+1.84%) |
Nov 07, 2011 | 54.72 | 55.06 | 53.67 | 54.96 | 82,233 | +0.34(+0.62%) |
Nov 04, 2011 | 54.49 | 55.07 | 53.90 | 54.62 | 73,805 | -0.62(-1.12%) |
Nov 03, 2011 | 53.89 | 55.34 | 53.35 | 55.24 | 166,991 | +1.94(+3.64%) |
Nov 02, 2011 | 53.66 | 53.89 | 52.80 | 53.30 | 300,551 | +0.32(+0.60%) |
Nov 01, 2011 | 52.35 | 53.65 | 52.35 | 52.98 | 241,388 | -1.49(-2.74%) |
Oct 31, 2011 | 55.00 | 55.00 | 54.16 | 54.47 | 250,809 | -1.54(-2.75%) |
Oct 28, 2011 | 58.45 | 58.68 | 55.41 | 56.01 | 326,392 | -2.55(-4.35%) |
Oct 27, 2011 | 58.37 | 60.91 | 57.92 | 58.56 | 400,643 | +1.86(+3.28%) |
Oct 26, 2011 | 57.04 | 57.04 | 55.54 | 56.70 | 151,132 | +0.72(+1.29%) |
Oct 25, 2011 | 57.18 | 57.18 | 55.84 | 55.98 | 146,539 | -1.61(-2.80%) |
Oct 24, 2011 | 55.50 | 57.64 | 55.30 | 57.59 | 151,965 | +2.19(+3.95%) |
Oct 21, 2011 | 55.19 | 55.48 | 54.65 | 55.40 | 219,006 | +1.20(+2.21%) |
Oct 20, 2011 | 53.40 | 54.38 | 52.23 | 54.20 | 137,179 | +0.84(+1.57%) |
Oct 19, 2011 | 54.41 | 55.10 | 53.21 | 53.36 | 127,444 | -1.44(-2.63%) |
Oct 18, 2011 | 53.00 | 55.07 | 52.66 | 54.80 | 179,289 | +2.18(+4.14%) |
Oct 17, 2011 | 54.08 | 54.23 | 52.44 | 52.62 | 138,189 | -2.06(-3.77%) |
Oct 14, 2011 | 54.51 | 54.87 | 53.71 | 54.68 | 88,449 | +0.89(+1.65%) |
Oct 13, 2011 | 54.33 | 54.33 | 53.22 | 53.79 | 92,829 | -0.73(-1.34%) |
Oct 12, 2011 | 53.28 | 54.82 | 53.28 | 54.52 | 193,960 | +1.59(+3.00%) |
Oct 11, 2011 | 52.21 | 53.24 | 51.96 | 52.93 | 130,272 | +0.35(+0.67%) |
Oct 10, 2011 | 51.97 | 52.63 | 51.28 | 52.58 | 142,249 | +1.76(+3.46%) |
Oct 07, 2011 | 52.32 | 52.65 | 50.45 | 50.82 | 171,450 | -1.27(-2.44%) |
Oct 06, 2011 | 50.84 | 52.13 | 50.84 | 52.09 | 212,246 | +1.50(+2.97%) |
Oct 05, 2011 | 49.59 | 50.87 | 49.30 | 50.59 | 141,107 | +0.98(+1.98%) |
Oct 04, 2011 | 45.59 | 49.79 | 45.59 | 49.61 | 272,943 | +3.52(+7.64%) |
Oct 03, 2011 | 48.99 | 49.64 | 46.09 | 46.09 | 261,298 | -2.77(-5.67%) |
Sep 30, 2011 | 48.92 | 50.16 | 48.81 | 48.86 | 193,560 | -0.97(-1.95%) |
Sep 29, 2011 | 50.21 | 50.73 | 48.70 | 49.83 | 237,842 | +0.69(+1.40%) |
Sep 28, 2011 | 50.06 | 50.25 | 48.74 | 49.14 | 425,871 | -0.85(-1.70%) |
Sep 27, 2011 | 49.15 | 51.19 | 48.82 | 49.99 | 188,783 | +1.93(+4.02%) |
Sep 26, 2011 | 47.69 | 48.12 | 46.72 | 48.06 | 132,291 | +0.78(+1.65%) |
Sep 23, 2011 | 45.43 | 47.77 | 45.43 | 47.28 | 214,492 | +1.72(+3.78%) |
Sep 22, 2011 | 46.60 | 47.01 | 44.86 | 45.56 | 319,543 | -2.50(-5.20%) |
Sep 21, 2011 | 50.98 | 51.19 | 48.01 | 48.06 | 225,549 | -3.07(-6.00%) |
Sep 20, 2011 | 52.21 | 52.59 | 51.01 | 51.13 | 238,860 | -0.95(-1.82%) |
Sep 19, 2011 | 52.11 | 52.77 | 51.66 | 52.08 | 132,804 | -0.92(-1.74%) |
Sep 16, 2011 | 52.54 | 53.59 | 52.54 | 53.00 | 227,322 | +0.66(+1.26%) |
Sep 15, 2011 | 51.67 | 52.34 | 51.54 | 52.34 | 238,626 | +1.04(+2.03%) |
Sep 14, 2011 | 51.59 | 51.92 | 50.11 | 51.30 | 246,602 | +0.23(+0.45%) |
Sep 13, 2011 | 50.38 | 51.57 | 50.15 | 51.07 | 178,042 | +0.89(+1.77%) |
Sep 12, 2011 | 49.43 | 50.59 | 49.22 | 50.18 | 146,392 | +0.04(+0.08%) |
Sep 09, 2011 | 50.69 | 50.95 | 49.68 | 50.14 | 295,508 | -1.12(-2.18%) |
Sep 08, 2011 | 51.65 | 52.32 | 51.05 | 51.26 | 137,438 | -0.89(-1.71%) |
Sep 07, 2011 | 51.89 | 52.31 | 51.00 | 52.15 | 328,641 | +1.01(+1.97%) |
Sep 06, 2011 | 49.54 | 51.31 | 49.31 | 51.14 | 151,999 | -0.05(-0.10%) |
Sep 02, 2011 | 52.24 | 52.87 | 51.04 | 51.19 | 138,768 | -2.36(-4.41%) |