Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.95 | 47.52 | 46.70 | 46.70 | 35,669 | +0.29(+0.62%) |
Nov 29, 2011 | 46.50 | 46.77 | 46.27 | 46.41 | 15,762 | +0.37(+0.80%) |
Nov 28, 2011 | 46.22 | 46.23 | 45.52 | 46.04 | 13,564 | +0.95(+2.11%) |
Nov 25, 2011 | 45.78 | 46.03 | 45.09 | 45.09 | 12,671 | -0.99(-2.15%) |
Nov 23, 2011 | 46.06 | 46.33 | 45.67 | 46.08 | 35,164 | -0.69(-1.48%) |
Nov 22, 2011 | 46.29 | 46.86 | 46.22 | 46.77 | 37,040 | +0.97(+2.12%) |
Nov 21, 2011 | 45.72 | 45.89 | 44.98 | 45.80 | 37,489 | +0.18(+0.39%) |
Nov 18, 2011 | 46.13 | 46.24 | 45.13 | 45.62 | 135,327 | -0.36(-0.78%) |
Nov 17, 2011 | 46.96 | 46.99 | 45.82 | 45.98 | 37,620 | -1.59(-3.34%) |
Nov 16, 2011 | 47.24 | 48.16 | 47.16 | 47.57 | 101,352 | +0.25(+0.53%) |
Nov 15, 2011 | 47.15 | 47.58 | 46.89 | 47.32 | 46,712 | +1.01(+2.18%) |
Nov 14, 2011 | 46.78 | 46.90 | 45.75 | 46.31 | 68,965 | -1.42(-2.98%) |
Nov 11, 2011 | 47.75 | 48.45 | 47.58 | 47.73 | 25,842 | -0.37(-0.77%) |
Nov 10, 2011 | 48.40 | 48.53 | 47.71 | 48.10 | 23,192 | -0.31(-0.64%) |
Nov 09, 2011 | 48.57 | 49.26 | 48.22 | 48.41 | 15,095 | -1.34(-2.69%) |
Nov 08, 2011 | 49.99 | 50.03 | 49.31 | 49.75 | 56,252 | -0.37(-0.74%) |
Nov 07, 2011 | 49.86 | 50.21 | 49.52 | 50.12 | 69,466 | +1.08(+2.20%) |
Nov 04, 2011 | 48.69 | 49.13 | 48.37 | 49.04 | 30,975 | +0.68(+1.41%) |
Nov 03, 2011 | 48.14 | 48.54 | 47.54 | 48.36 | 10,964 | +0.25(+0.52%) |
Nov 02, 2011 | 49.03 | 49.07 | 47.74 | 48.11 | 17,459 | +0.41(+0.86%) |
Nov 01, 2011 | 46.46 | 47.95 | 46.43 | 47.70 | 55,364 | +0.07(+0.15%) |
Oct 31, 2011 | 47.62 | 47.83 | 47.20 | 47.63 | 27,996 | -0.91(-1.87%) |
Oct 28, 2011 | 48.63 | 49.26 | 48.46 | 48.54 | 36,234 | -0.82(-1.66%) |
Oct 27, 2011 | 49.58 | 49.95 | 49.32 | 49.36 | 49,396 | +1.13(+2.34%) |
Oct 26, 2011 | 48.82 | 48.82 | 48.02 | 48.23 | 25,687 | -0.76(-1.55%) |
Oct 25, 2011 | 47.95 | 49.02 | 47.54 | 48.99 | 65,863 | +0.10(+0.20%) |
Oct 24, 2011 | 48.88 | 49.09 | 48.60 | 48.89 | 86,864 | +0.02(+0.05%) |
Oct 21, 2011 | 49.32 | 49.58 | 48.61 | 48.87 | 102,741 | +0.28(+0.58%) |
Oct 20, 2011 | 48.49 | 49.02 | 47.54 | 48.59 | 18,514 | +0.07(+0.14%) |
Oct 19, 2011 | 49.33 | 49.89 | 48.35 | 48.52 | 38,820 | -1.48(-2.96%) |
Oct 18, 2011 | 49.19 | 50.00 | 48.62 | 50.00 | 29,350 | +0.43(+0.87%) |
Oct 17, 2011 | 50.76 | 50.76 | 49.43 | 49.57 | 68,578 | -1.69(-3.29%) |
Oct 14, 2011 | 50.98 | 51.35 | 50.78 | 51.26 | 62,357 | +1.38(+2.76%) |
Oct 13, 2011 | 49.16 | 50.00 | 48.99 | 49.88 | 23,063 | +0.28(+0.56%) |
Oct 12, 2011 | 49.89 | 49.98 | 49.50 | 49.60 | 24,023 | +0.02(+0.04%) |
Oct 11, 2011 | 48.60 | 49.87 | 48.52 | 49.58 | 52,571 | +0.51(+1.04%) |
Oct 10, 2011 | 48.53 | 49.21 | 48.53 | 49.07 | 65,038 | +1.25(+2.61%) |
Oct 07, 2011 | 48.18 | 48.18 | 47.27 | 47.82 | 29,714 | -0.73(-1.50%) |
Oct 06, 2011 | 46.73 | 48.60 | 46.59 | 48.55 | 96,776 | +2.05(+4.41%) |
Oct 05, 2011 | 45.83 | 46.50 | 45.58 | 46.50 | 57,992 | +0.94(+2.06%) |
Oct 04, 2011 | 45.00 | 45.74 | 44.65 | 45.56 | 516,986 | +0.19(+0.42%) |
Oct 03, 2011 | 45.54 | 45.99 | 45.12 | 45.37 | 86,149 | -0.57(-1.24%) |
Sep 30, 2011 | 45.61 | 46.63 | 45.42 | 45.94 | 65,886 | -0.68(-1.46%) |
Sep 29, 2011 | 47.02 | 47.26 | 46.25 | 46.62 | 365,926 | +0.14(+0.30%) |
Sep 28, 2011 | 47.49 | 47.87 | 46.45 | 46.48 | 74,751 | -1.07(-2.25%) |
Sep 27, 2011 | 47.00 | 47.80 | 46.95 | 47.55 | 34,643 | +1.46(+3.17%) |
Sep 26, 2011 | 45.75 | 46.21 | 45.31 | 46.09 | 28,400 | +0.23(+0.50%) |
Sep 23, 2011 | 45.81 | 46.39 | 45.71 | 45.86 | 41,785 | -0.09(-0.20%) |
Sep 22, 2011 | 46.05 | 46.49 | 45.70 | 45.95 | 82,540 | -1.80(-3.77%) |
Sep 21, 2011 | 48.78 | 49.31 | 47.75 | 47.75 | 38,529 | -0.72(-1.49%) |
Sep 20, 2011 | 48.59 | 49.15 | 48.19 | 48.47 | 42,521 | +0.08(+0.17%) |
Sep 19, 2011 | 48.79 | 48.90 | 48.26 | 48.39 | 41,635 | -1.57(-3.14%) |
Sep 16, 2011 | 50.68 | 50.89 | 49.86 | 49.96 | 51,049 | +0.16(+0.32%) |
Sep 15, 2011 | 50.04 | 50.20 | 49.65 | 49.80 | 39,281 | +1.01(+2.07%) |
Sep 14, 2011 | 48.97 | 49.02 | 48.28 | 48.79 | 42,842 | -0.42(-0.85%) |
Sep 13, 2011 | 49.15 | 49.50 | 48.76 | 49.21 | 20,860 | -0.14(-0.28%) |
Sep 12, 2011 | 48.98 | 49.61 | 48.53 | 49.35 | 33,395 | -0.42(-0.84%) |
Sep 09, 2011 | 50.39 | 50.41 | 49.58 | 49.77 | 62,812 | -1.81(-3.51%) |
Sep 08, 2011 | 51.97 | 52.30 | 51.50 | 51.58 | 169,270 | -0.47(-0.90%) |
Sep 07, 2011 | 50.97 | 52.18 | 50.93 | 52.05 | 51,171 | +1.33(+2.62%) |
Sep 06, 2011 | 50.01 | 50.99 | 49.85 | 50.72 | 58,960 | -0.21(-0.41%) |
Sep 02, 2011 | 51.02 | 51.44 | 50.20 | 50.93 | 140,186 | -0.84(-1.62%) |