Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.59 | 61.50 | 59.12 | 60.86 | 672,710 | +3.04(+5.26%) |
Nov 29, 2011 | 57.46 | 58.60 | 56.06 | 57.82 | 294,305 | +0.69(+1.21%) |
Nov 28, 2011 | 56.41 | 57.70 | 55.50 | 57.13 | 430,483 | +3.21(+5.95%) |
Nov 25, 2011 | 53.22 | 54.69 | 52.96 | 53.92 | 164,585 | +0.31(+0.58%) |
Nov 23, 2011 | 55.22 | 55.38 | 52.50 | 53.61 | 387,452 | -2.61(-4.64%) |
Nov 22, 2011 | 54.79 | 57.27 | 54.18 | 56.22 | 408,936 | +0.60(+1.08%) |
Nov 21, 2011 | 56.02 | 56.32 | 53.88 | 55.62 | 472,213 | -1.88(-3.27%) |
Nov 18, 2011 | 57.50 | 58.56 | 56.10 | 57.50 | 462,841 | +0.62(+1.09%) |
Nov 17, 2011 | 61.78 | 61.81 | 56.41 | 56.88 | 681,228 | -4.81(-7.80%) |
Nov 16, 2011 | 61.55 | 63.60 | 61.04 | 61.69 | 592,471 | -0.59(-0.95%) |
Nov 15, 2011 | 58.92 | 62.40 | 58.12 | 62.28 | 648,424 | +3.05(+5.15%) |
Nov 14, 2011 | 58.83 | 60.47 | 58.55 | 59.23 | 604,537 | -0.09(-0.15%) |
Nov 11, 2011 | 58.13 | 59.49 | 57.83 | 59.32 | 349,636 | +2.46(+4.33%) |
Nov 10, 2011 | 56.43 | 57.59 | 55.24 | 56.86 | 417,697 | +1.51(+2.73%) |
Nov 09, 2011 | 57.10 | 58.12 | 55.00 | 55.35 | 373,854 | -4.01(-6.76%) |
Nov 08, 2011 | 59.64 | 59.81 | 57.19 | 59.36 | 374,469 | +0.31(+0.52%) |
Nov 07, 2011 | 59.66 | 59.86 | 57.36 | 59.05 | 239,272 | -0.54(-0.91%) |
Nov 04, 2011 | 58.97 | 60.00 | 58.03 | 59.59 | 454,994 | -0.20(-0.33%) |
Nov 03, 2011 | 57.49 | 59.99 | 56.38 | 59.79 | 596,056 | +2.66(+4.66%) |
Nov 02, 2011 | 55.95 | 57.27 | 55.06 | 57.13 | 535,954 | +2.32(+4.23%) |
Nov 01, 2011 | 54.50 | 56.64 | 53.25 | 54.81 | 636,368 | -1.70(-3.01%) |
Oct 31, 2011 | 56.57 | 58.47 | 56.12 | 56.51 | 484,539 | -1.32(-2.28%) |
Oct 28, 2011 | 55.96 | 58.60 | 54.85 | 57.83 | 763,204 | +1.56(+2.77%) |
Oct 27, 2011 | 59.32 | 59.95 | 50.67 | 56.27 | 2,259,542 | -0.04(-0.07%) |
Oct 26, 2011 | 54.70 | 57.12 | 54.70 | 56.31 | 1,115,926 | +3.22(+6.07%) |
Oct 25, 2011 | 54.79 | 55.21 | 52.74 | 53.09 | 289,656 | -2.40(-4.33%) |
Oct 24, 2011 | 53.51 | 56.12 | 53.50 | 55.49 | 387,027 | +2.31(+4.34%) |
Oct 21, 2011 | 51.38 | 53.19 | 51.06 | 53.18 | 380,726 | +3.18(+6.36%) |
Oct 20, 2011 | 50.87 | 50.87 | 48.09 | 50.00 | 528,149 | -0.84(-1.65%) |
Oct 19, 2011 | 52.20 | 53.49 | 50.59 | 50.84 | 362,510 | -1.64(-3.12%) |
Oct 18, 2011 | 51.32 | 53.07 | 49.30 | 52.48 | 453,486 | +1.72(+3.39%) |
Oct 17, 2011 | 52.99 | 52.99 | 50.45 | 50.76 | 335,899 | -2.50(-4.69%) |
Oct 14, 2011 | 52.91 | 53.74 | 52.16 | 53.26 | 308,428 | +1.44(+2.78%) |
Oct 13, 2011 | 50.52 | 52.10 | 49.55 | 51.82 | 381,283 | +0.65(+1.27%) |
Oct 12, 2011 | 50.25 | 52.11 | 50.01 | 51.17 | 798,427 | +1.23(+2.46%) |
Oct 11, 2011 | 48.02 | 50.10 | 47.49 | 49.94 | 561,963 | +1.37(+2.82%) |
Oct 10, 2011 | 46.72 | 48.94 | 46.72 | 48.57 | 389,984 | +3.11(+6.84%) |
Oct 07, 2011 | 46.44 | 47.47 | 44.84 | 45.46 | 611,575 | -0.61(-1.32%) |
Oct 06, 2011 | 44.32 | 46.77 | 42.02 | 46.07 | 981,302 | +3.49(+8.20%) |
Oct 05, 2011 | 39.52 | 42.85 | 38.03 | 42.58 | 663,011 | +3.09(+7.82%) |
Oct 04, 2011 | 36.92 | 39.65 | 35.75 | 39.49 | 999,660 | +2.14(+5.73%) |
Oct 03, 2011 | 42.49 | 42.75 | 37.01 | 37.35 | 1,217,042 | -4.83(-11.45%) |
Sep 30, 2011 | 44.24 | 45.66 | 42.09 | 42.18 | 543,817 | -3.21(-7.07%) |
Sep 29, 2011 | 47.63 | 48.50 | 42.83 | 45.39 | 862,781 | -1.34(-2.87%) |
Sep 28, 2011 | 48.47 | 48.98 | 46.50 | 46.73 | 391,118 | -1.62(-3.35%) |
Sep 27, 2011 | 48.02 | 50.25 | 47.80 | 48.35 | 471,919 | +1.67(+3.58%) |
Sep 26, 2011 | 46.82 | 47.15 | 43.46 | 46.68 | 775,907 | +0.02(+0.04%) |
Sep 23, 2011 | 46.50 | 48.58 | 45.25 | 46.66 | 683,095 | +0.11(+0.24%) |
Sep 22, 2011 | 48.67 | 49.49 | 45.69 | 46.55 | 1,145,532 | -4.41(-8.65%) |
Sep 21, 2011 | 52.94 | 54.70 | 50.90 | 50.96 | 435,777 | -1.83(-3.47%) |
Sep 20, 2011 | 56.13 | 56.88 | 52.48 | 52.79 | 747,227 | -3.33(-5.93%) |
Sep 19, 2011 | 52.25 | 56.80 | 51.15 | 56.12 | 855,485 | +2.68(+5.01%) |
Sep 16, 2011 | 53.38 | 53.62 | 52.49 | 53.44 | 610,051 | +0.24(+0.45%) |
Sep 15, 2011 | 51.98 | 53.58 | 51.21 | 53.20 | 556,014 | +1.80(+3.50%) |
Sep 14, 2011 | 50.29 | 52.50 | 48.80 | 51.40 | 440,779 | +1.64(+3.30%) |
Sep 13, 2011 | 47.45 | 50.15 | 46.79 | 49.76 | 532,644 | +2.49(+5.27%) |
Sep 12, 2011 | 45.35 | 47.85 | 44.45 | 47.27 | 556,489 | +0.68(+1.46%) |
Sep 09, 2011 | 48.55 | 48.95 | 45.96 | 46.59 | 462,940 | -2.51(-5.11%) |
Sep 08, 2011 | 49.62 | 51.58 | 48.80 | 49.10 | 560,457 | -1.07(-2.13%) |
Sep 07, 2011 | 46.92 | 51.05 | 46.46 | 50.17 | 861,281 | +4.30(+9.37%) |
Sep 06, 2011 | 43.51 | 45.97 | 43.05 | 45.87 | 417,108 | +0.44(+0.97%) |
Sep 02, 2011 | 44.61 | 46.19 | 44.51 | 45.43 | 446,521 | -0.70(-1.52%) |