Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.53 | 52.95 | 52.53 | 52.94 | 13,635 | +1.84(+3.60%) |
Nov 29, 2011 | 51.18 | 51.19 | 50.93 | 51.10 | 8,244 | +0.26(+0.51%) |
Nov 28, 2011 | 50.84 | 51.03 | 50.70 | 50.84 | 26,070 | +1.41(+2.86%) |
Nov 25, 2011 | 49.70 | 49.94 | 49.43 | 49.43 | 19,066 | -0.49(-0.97%) |
Nov 23, 2011 | 50.38 | 50.38 | 49.73 | 49.92 | 5,676 | -0.73(-1.45%) |
Nov 22, 2011 | 50.70 | 50.95 | 50.46 | 50.65 | 2,706 | -0.02(-0.04%) |
Nov 21, 2011 | 51.13 | 51.13 | 50.36 | 50.67 | 32,585 | -1.09(-2.10%) |
Nov 18, 2011 | 51.91 | 51.99 | 51.74 | 51.75 | 4,996 | -0.07(-0.14%) |
Nov 17, 2011 | 52.68 | 52.68 | 51.68 | 51.83 | 7,268 | -0.96(-1.81%) |
Nov 16, 2011 | 53.33 | 53.71 | 52.78 | 52.78 | 5,576 | -0.90(-1.67%) |
Nov 15, 2011 | 53.27 | 53.79 | 53.08 | 53.68 | 4,515 | +0.47(+0.87%) |
Nov 14, 2011 | 53.43 | 53.54 | 53.05 | 53.21 | 15,784 | -0.32(-0.61%) |
Nov 11, 2011 | 53.24 | 53.70 | 53.24 | 53.54 | 6,972 | +0.96(+1.82%) |
Nov 10, 2011 | 52.95 | 52.95 | 52.18 | 52.58 | 7,736 | +0.49(+0.94%) |
Nov 09, 2011 | 52.83 | 52.98 | 52.09 | 52.09 | 10,182 | -1.67(-3.10%) |
Nov 08, 2011 | 53.73 | 53.85 | 53.43 | 53.76 | 4,794 | +0.28(+0.53%) |
Nov 07, 2011 | 53.25 | 53.53 | 52.65 | 53.48 | 15,072 | +0.30(+0.56%) |
Nov 04, 2011 | 52.97 | 53.20 | 52.78 | 53.18 | 6,106 | -0.31(-0.58%) |
Nov 03, 2011 | 52.70 | 53.49 | 52.51 | 53.49 | 9,837 | +1.04(+1.99%) |
Nov 02, 2011 | 52.39 | 52.62 | 52.11 | 52.44 | 7,342 | +0.78(+1.52%) |
Nov 01, 2011 | 51.61 | 52.19 | 51.59 | 51.66 | 99,879 | -1.55(-2.90%) |
Oct 31, 2011 | 53.71 | 53.74 | 53.20 | 53.20 | 9,765 | -1.03(-1.89%) |
Oct 28, 2011 | 54.06 | 54.24 | 53.99 | 54.23 | 3,413 | -0.18(-0.34%) |
Oct 27, 2011 | 53.88 | 54.42 | 53.42 | 54.42 | 44,202 | +2.04(+3.90%) |
Oct 26, 2011 | 51.80 | 52.53 | 51.80 | 52.37 | 7,007 | +0.21(+0.41%) |
Oct 25, 2011 | 52.94 | 52.94 | 52.10 | 52.16 | 24,396 | -0.87(-1.64%) |
Oct 24, 2011 | 52.42 | 53.12 | 52.41 | 53.03 | 8,990 | +0.85(+1.63%) |
Oct 21, 2011 | 51.97 | 52.39 | 51.97 | 52.18 | 8,123 | +0.79(+1.54%) |
Oct 20, 2011 | 51.46 | 51.46 | 50.79 | 51.39 | 11,584 | +0.08(+0.15%) |
Oct 19, 2011 | 52.03 | 52.08 | 51.31 | 51.31 | 5,736 | -0.90(-1.73%) |
Oct 18, 2011 | 51.17 | 52.21 | 51.17 | 52.21 | 12,500 | +0.89(+1.73%) |
Oct 17, 2011 | 52.24 | 52.24 | 51.33 | 51.33 | 12,439 | -0.98(-1.88%) |
Oct 14, 2011 | 52.00 | 52.32 | 51.86 | 52.31 | 7,545 | +1.00(+1.95%) |
Oct 13, 2011 | 50.96 | 51.31 | 50.96 | 51.31 | 2,985 | -0.07(-0.13%) |
Oct 12, 2011 | 51.65 | 51.72 | 51.38 | 51.38 | 1,341 | +0.53(+1.03%) |
Oct 11, 2011 | 50.56 | 50.91 | 50.56 | 50.85 | 14,375 | +0.38(+0.75%) |
Oct 10, 2011 | 50.20 | 50.53 | 50.16 | 50.47 | 3,936 | +0.78(+1.57%) |
Oct 07, 2011 | 49.72 | 49.72 | 49.03 | 49.69 | 6,354 | +0.36(+0.73%) |
Oct 06, 2011 | 48.60 | 49.33 | 48.60 | 49.33 | 32,124 | +1.03(+2.12%) |
Oct 05, 2011 | 47.61 | 48.31 | 47.52 | 48.31 | 12,778 | +1.11(+2.35%) |
Oct 04, 2011 | 46.17 | 47.20 | 45.95 | 47.20 | 20,134 | +0.24(+0.52%) |
Oct 03, 2011 | 47.55 | 48.00 | 46.95 | 46.95 | 30,241 | -1.44(-2.98%) |
Sep 30, 2011 | 48.51 | 48.91 | 48.39 | 48.39 | 5,396 | -0.61(-1.25%) |
Sep 29, 2011 | 50.12 | 50.12 | 48.58 | 49.01 | 140,430 | -0.56(-1.13%) |
Sep 28, 2011 | 50.14 | 50.14 | 49.57 | 49.57 | 1,255 | -0.97(-1.93%) |
Sep 27, 2011 | 50.67 | 50.95 | 50.43 | 50.54 | 9,334 | +1.51(+3.07%) |
Sep 26, 2011 | 49.10 | 49.10 | 48.40 | 49.04 | 4,384 | +0.35(+0.71%) |
Sep 23, 2011 | 48.02 | 48.74 | 48.02 | 48.69 | 70,625 | -0.00(-0.00%) |
Sep 22, 2011 | 48.72 | 48.95 | 48.13 | 48.69 | 2,768 | -1.60(-3.19%) |
Sep 21, 2011 | 51.72 | 51.74 | 50.30 | 50.30 | 10,820 | -1.22(-2.37%) |
Sep 20, 2011 | 51.57 | 52.23 | 51.52 | 51.52 | 2,904 | +0.33(+0.65%) |
Sep 19, 2011 | 51.11 | 51.19 | 50.84 | 51.19 | 5,542 | -0.52(-1.02%) |
Sep 16, 2011 | 51.87 | 51.97 | 51.71 | 51.71 | 41,852 | +0.24(+0.46%) |
Sep 15, 2011 | 51.19 | 51.47 | 50.91 | 51.47 | 2,733 | +0.98(+1.95%) |
Sep 14, 2011 | 50.36 | 50.49 | 50.01 | 50.49 | 1,591 | +0.36(+0.72%) |
Sep 13, 2011 | 49.72 | 50.14 | 49.42 | 50.13 | 1,137 | +0.68(+1.37%) |
Sep 12, 2011 | 48.55 | 49.45 | 48.55 | 49.45 | 6,311 | +0.46(+0.94%) |
Sep 09, 2011 | 50.18 | 50.18 | 48.99 | 48.99 | 5,283 | -1.68(-3.32%) |
Sep 08, 2011 | 50.85 | 51.10 | 50.65 | 50.67 | 2,799 | -0.15(-0.30%) |
Sep 07, 2011 | 50.39 | 50.83 | 50.34 | 50.83 | 7,200 | +1.04(+2.08%) |
Sep 06, 2011 | 48.44 | 49.79 | 48.44 | 49.79 | 19,910 | -0.24(-0.47%) |
Sep 02, 2011 | 50.24 | 50.29 | 49.81 | 50.03 | 23,394 | -1.05(-2.06%) |