Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.25 | 52.28 | 51.83 | 52.11 | 101,389 | -0.40(-0.76%) |
Nov 29, 2011 | 52.76 | 53.03 | 52.42 | 52.50 | 329,530 | -0.50(-0.95%) |
Nov 28, 2011 | 52.41 | 53.20 | 52.26 | 53.01 | 153,238 | +0.06(+0.12%) |
Nov 25, 2011 | 53.52 | 53.66 | 52.94 | 52.94 | 71,834 | -0.64(-1.19%) |
Nov 23, 2011 | 53.19 | 53.69 | 53.15 | 53.58 | 91,732 | +0.27(+0.50%) |
Nov 22, 2011 | 53.11 | 53.33 | 52.86 | 53.31 | 126,899 | +0.35(+0.66%) |
Nov 21, 2011 | 53.16 | 53.22 | 52.83 | 52.96 | 137,035 | +0.07(+0.14%) |
Nov 18, 2011 | 52.90 | 53.04 | 52.68 | 52.89 | 57,894 | -0.15(-0.28%) |
Nov 17, 2011 | 52.66 | 53.30 | 52.64 | 53.04 | 67,454 | +0.20(+0.37%) |
Nov 16, 2011 | 52.82 | 52.88 | 52.50 | 52.85 | 90,417 | +0.21(+0.41%) |
Nov 15, 2011 | 52.74 | 53.04 | 52.43 | 52.63 | 180,248 | -0.12(-0.23%) |
Nov 14, 2011 | 52.63 | 52.87 | 52.51 | 52.75 | 26,603 | +0.43(+0.83%) |
Nov 11, 2011 | 52.33 | 52.43 | 52.23 | 52.32 | 83,397 | -0.23(-0.44%) |
Nov 10, 2011 | 52.73 | 52.99 | 52.01 | 52.55 | 65,080 | -0.57(-1.08%) |
Nov 09, 2011 | 53.23 | 53.37 | 52.76 | 53.12 | 84,465 | +0.70(+1.33%) |
Nov 08, 2011 | 52.81 | 53.11 | 52.32 | 52.42 | 152,591 | -0.57(-1.08%) |
Nov 07, 2011 | 52.82 | 53.38 | 52.63 | 53.00 | 52,222 | +0.19(+0.36%) |
Nov 04, 2011 | 52.51 | 52.96 | 52.42 | 52.81 | 197,238 | +0.05(+0.09%) |
Nov 03, 2011 | 52.68 | 52.93 | 52.55 | 52.76 | 265,577 | -0.39(-0.73%) |
Nov 02, 2011 | 52.71 | 53.22 | 52.49 | 53.15 | 287,751 | -0.18(-0.34%) |
Nov 01, 2011 | 53.30 | 53.42 | 52.64 | 53.33 | 133,777 | +0.77(+1.46%) |
Oct 31, 2011 | 51.95 | 52.59 | 51.79 | 52.56 | 97,225 | +1.32(+2.57%) |
Oct 28, 2011 | 51.11 | 51.37 | 51.00 | 51.24 | 132,976 | +0.43(+0.85%) |
Oct 27, 2011 | 51.45 | 51.62 | 50.53 | 50.81 | 230,547 | -1.14(-2.19%) |
Oct 26, 2011 | 52.27 | 52.45 | 51.86 | 51.95 | 68,863 | -0.54(-1.02%) |
Oct 25, 2011 | 51.50 | 52.59 | 51.50 | 52.49 | 104,961 | +0.98(+1.91%) |
Oct 24, 2011 | 51.64 | 51.68 | 51.39 | 51.50 | 31,004 | +0.17(+0.34%) |
Oct 21, 2011 | 51.54 | 51.64 | 51.30 | 51.33 | 84,698 | -0.21(-0.41%) |
Oct 20, 2011 | 51.59 | 51.95 | 51.54 | 51.54 | 57,906 | -0.22(-0.43%) |
Oct 19, 2011 | 51.59 | 51.88 | 51.48 | 51.77 | 48,491 | +0.09(+0.17%) |
Oct 18, 2011 | 51.82 | 52.07 | 51.33 | 51.68 | 112,188 | +0.02(+0.04%) |
Oct 17, 2011 | 51.18 | 51.75 | 51.18 | 51.66 | 65,888 | +0.57(+1.12%) |
Oct 14, 2011 | 51.01 | 51.32 | 50.90 | 51.09 | 54,412 | -0.43(-0.83%) |
Oct 13, 2011 | 51.35 | 51.73 | 51.31 | 51.51 | 113,727 | +0.25(+0.48%) |
Oct 12, 2011 | 51.22 | 51.36 | 50.82 | 51.26 | 117,379 | -0.28(-0.54%) |
Oct 11, 2011 | 51.88 | 51.88 | 51.40 | 51.54 | 60,490 | -0.05(-0.10%) |
Oct 10, 2011 | 51.96 | 52.19 | 51.22 | 51.59 | 107,326 | -0.47(-0.91%) |
Oct 07, 2011 | 51.79 | 52.31 | 51.56 | 52.07 | 174,564 | -0.16(-0.31%) |
Oct 06, 2011 | 52.66 | 52.78 | 52.19 | 52.23 | 227,032 | -0.56(-1.07%) |
Oct 05, 2011 | 52.95 | 52.95 | 52.55 | 52.79 | 133,132 | -0.25(-0.47%) |
Oct 04, 2011 | 53.86 | 53.95 | 52.98 | 53.04 | 158,451 | -0.67(-1.24%) |
Oct 03, 2011 | 53.06 | 53.74 | 52.83 | 53.71 | 259,617 | +1.03(+1.96%) |
Sep 30, 2011 | 52.54 | 52.78 | 52.09 | 52.67 | 195,013 | +0.83(+1.61%) |
Sep 29, 2011 | 51.92 | 52.20 | 51.73 | 51.84 | 229,936 | +0.11(+0.22%) |
Sep 28, 2011 | 51.80 | 51.85 | 51.29 | 51.73 | 105,849 | -0.11(-0.21%) |
Sep 27, 2011 | 51.74 | 51.91 | 51.56 | 51.83 | 150,848 | -0.43(-0.82%) |
Sep 26, 2011 | 52.73 | 52.89 | 52.19 | 52.27 | 73,338 | -0.53(-1.00%) |
Sep 23, 2011 | 53.55 | 53.77 | 52.70 | 52.79 | 201,449 | -1.15(-2.14%) |
Sep 22, 2011 | 53.52 | 54.09 | 53.20 | 53.95 | 346,713 | +1.18(+2.24%) |
Sep 21, 2011 | 51.74 | 52.87 | 51.42 | 52.77 | 104,074 | +0.98(+1.89%) |
Sep 20, 2011 | 51.63 | 51.79 | 51.44 | 51.79 | 72,403 | +0.30(+0.58%) |
Sep 19, 2011 | 51.49 | 51.74 | 51.42 | 51.49 | 46,952 | +0.55(+1.08%) |
Sep 16, 2011 | 50.66 | 51.02 | 50.54 | 50.94 | 24,510 | +0.20(+0.40%) |
Sep 15, 2011 | 50.99 | 51.07 | 50.74 | 50.74 | 89,416 | -0.64(-1.24%) |
Sep 14, 2011 | 51.07 | 51.37 | 50.94 | 51.37 | 44,439 | +0.33(+0.64%) |
Sep 13, 2011 | 51.43 | 51.43 | 50.51 | 51.05 | 101,972 | -0.51(-0.99%) |
Sep 12, 2011 | 51.48 | 51.72 | 51.39 | 51.56 | 134,082 | +0.05(+0.09%) |
Sep 09, 2011 | 51.32 | 51.66 | 51.12 | 51.51 | 62,169 | +0.06(+0.12%) |
Sep 08, 2011 | 51.39 | 51.47 | 51.01 | 51.45 | 59,709 | +0.30(+0.58%) |
Sep 07, 2011 | 51.30 | 51.35 | 51.01 | 51.15 | 68,890 | -0.58(-1.12%) |
Sep 06, 2011 | 52.00 | 52.11 | 51.64 | 51.73 | 101,422 | +0.40(+0.77%) |
Sep 02, 2011 | 51.14 | 51.44 | 50.81 | 51.34 | 117,010 | +0.95(+1.89%) |