Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 58.68 | 60.35 | 58.33 | 59.51 | 1,873,353 | +3.13(+5.55%) |
Nov 29, 2011 | 55.86 | 56.79 | 55.24 | 56.38 | 421,710 | +0.90(+1.63%) |
Nov 28, 2011 | 56.37 | 56.39 | 54.87 | 55.48 | 586,810 | +1.30(+2.41%) |
Nov 25, 2011 | 53.87 | 55.00 | 53.75 | 54.18 | 163,197 | +0.20(+0.38%) |
Nov 23, 2011 | 55.46 | 55.50 | 53.05 | 53.97 | 921,554 | -2.11(-3.76%) |
Nov 22, 2011 | 57.40 | 57.72 | 55.77 | 56.08 | 533,504 | -1.69(-2.93%) |
Nov 21, 2011 | 57.71 | 58.13 | 56.49 | 57.77 | 672,504 | -1.19(-2.02%) |
Nov 18, 2011 | 58.82 | 59.46 | 57.95 | 58.96 | 446,992 | +0.57(+0.97%) |
Nov 17, 2011 | 58.49 | 59.67 | 57.86 | 58.39 | 531,914 | -0.27(-0.47%) |
Nov 16, 2011 | 58.87 | 60.09 | 58.15 | 58.66 | 1,137,067 | -0.99(-1.65%) |
Nov 15, 2011 | 59.56 | 60.59 | 59.33 | 59.65 | 456,409 | +0.08(+0.14%) |
Nov 14, 2011 | 60.68 | 60.68 | 58.99 | 59.56 | 494,959 | -1.09(-1.80%) |
Nov 11, 2011 | 60.87 | 61.44 | 60.27 | 60.65 | 622,274 | +0.58(+0.97%) |
Nov 10, 2011 | 60.54 | 61.17 | 59.49 | 60.07 | 591,878 | +0.13(+0.22%) |
Nov 09, 2011 | 61.38 | 61.68 | 59.68 | 59.94 | 813,880 | -3.36(-5.30%) |
Nov 08, 2011 | 62.47 | 63.73 | 61.09 | 63.30 | 440,144 | +1.02(+1.63%) |
Nov 07, 2011 | 62.66 | 62.81 | 61.30 | 62.28 | 537,738 | -0.25(-0.40%) |
Nov 04, 2011 | 61.90 | 62.67 | 60.71 | 62.53 | 370,908 | -0.23(-0.37%) |
Nov 03, 2011 | 61.94 | 63.04 | 60.37 | 62.77 | 599,367 | +1.82(+2.98%) |
Nov 02, 2011 | 59.87 | 61.25 | 59.49 | 60.95 | 639,636 | +2.06(+3.50%) |
Nov 01, 2011 | 59.72 | 60.95 | 58.49 | 58.89 | 981,524 | -3.18(-5.13%) |
Oct 31, 2011 | 63.12 | 64.27 | 62.06 | 62.07 | 802,105 | -2.27(-3.52%) |
Oct 28, 2011 | 63.40 | 64.60 | 63.40 | 64.34 | 867,288 | +0.70(+1.10%) |
Oct 27, 2011 | 60.52 | 64.25 | 60.52 | 63.64 | 1,348,497 | +4.54(+7.68%) |
Oct 26, 2011 | 58.58 | 59.73 | 57.67 | 59.10 | 879,339 | +0.85(+1.46%) |
Oct 25, 2011 | 60.56 | 60.56 | 57.84 | 58.25 | 607,755 | -2.81(-4.60%) |
Oct 24, 2011 | 58.91 | 61.28 | 58.84 | 61.06 | 561,332 | +2.15(+3.65%) |
Oct 21, 2011 | 58.70 | 59.38 | 57.95 | 58.91 | 1,009,340 | +0.84(+1.45%) |
Oct 20, 2011 | 57.17 | 58.37 | 56.46 | 58.07 | 468,437 | +0.99(+1.74%) |
Oct 19, 2011 | 57.98 | 58.21 | 56.84 | 57.08 | 543,465 | -0.89(-1.53%) |
Oct 18, 2011 | 56.96 | 58.68 | 55.80 | 57.96 | 745,302 | +1.04(+1.82%) |
Oct 17, 2011 | 57.59 | 58.23 | 56.62 | 56.93 | 817,846 | -1.23(-2.11%) |
Oct 14, 2011 | 57.40 | 58.34 | 55.31 | 58.15 | 909,527 | +1.74(+3.09%) |
Oct 13, 2011 | 55.48 | 56.74 | 54.27 | 56.41 | 839,832 | +0.77(+1.38%) |
Oct 12, 2011 | 55.12 | 56.76 | 54.91 | 55.65 | 956,029 | +1.24(+2.27%) |
Oct 11, 2011 | 55.77 | 55.87 | 54.14 | 54.41 | 1,071,508 | -2.64(-4.64%) |
Oct 10, 2011 | 55.87 | 57.26 | 55.68 | 57.05 | 625,323 | +2.55(+4.67%) |
Oct 07, 2011 | 55.45 | 56.02 | 53.59 | 54.51 | 883,787 | -0.67(-1.22%) |
Oct 06, 2011 | 55.51 | 56.40 | 54.33 | 55.18 | 1,151,040 | +2.13(+4.01%) |
Oct 05, 2011 | 50.66 | 53.56 | 49.76 | 53.05 | 1,306,234 | +2.53(+5.01%) |
Oct 04, 2011 | 48.82 | 50.59 | 47.20 | 50.52 | 1,646,327 | +1.26(+2.55%) |
Oct 03, 2011 | 51.45 | 52.45 | 49.26 | 49.26 | 979,138 | -2.39(-4.64%) |
Sep 30, 2011 | 52.74 | 53.72 | 51.52 | 51.66 | 1,203,286 | -2.23(-4.13%) |
Sep 29, 2011 | 55.20 | 55.53 | 52.62 | 53.89 | 895,285 | -0.32(-0.59%) |
Sep 28, 2011 | 57.27 | 57.55 | 53.56 | 54.21 | 841,196 | -2.95(-5.16%) |
Sep 27, 2011 | 57.75 | 59.52 | 56.70 | 57.15 | 647,175 | +1.11(+1.97%) |
Sep 26, 2011 | 55.71 | 56.12 | 53.67 | 56.05 | 577,838 | +0.87(+1.58%) |
Sep 23, 2011 | 54.29 | 56.01 | 53.52 | 55.18 | 819,810 | +0.74(+1.35%) |
Sep 22, 2011 | 54.48 | 56.40 | 53.47 | 54.44 | 1,162,495 | -2.67(-4.67%) |
Sep 21, 2011 | 59.52 | 60.03 | 57.05 | 57.11 | 976,237 | -2.19(-3.69%) |
Sep 20, 2011 | 61.03 | 61.59 | 59.29 | 59.30 | 704,726 | -1.68(-2.76%) |
Sep 19, 2011 | 61.94 | 62.04 | 59.87 | 60.98 | 810,399 | -2.07(-3.28%) |
Sep 16, 2011 | 62.12 | 63.81 | 62.11 | 63.05 | 1,275,258 | +1.20(+1.94%) |
Sep 15, 2011 | 61.95 | 62.21 | 60.96 | 61.85 | 590,141 | +0.55(+0.90%) |
Sep 14, 2011 | 60.09 | 61.80 | 58.76 | 61.30 | 1,043,098 | +1.76(+2.95%) |
Sep 13, 2011 | 58.56 | 60.47 | 57.79 | 59.54 | 966,623 | +1.24(+2.13%) |
Sep 12, 2011 | 57.59 | 59.19 | 56.41 | 58.30 | 673,584 | -0.33(-0.57%) |
Sep 09, 2011 | 57.50 | 59.86 | 57.27 | 58.63 | 1,067,715 | +0.36(+0.61%) |
Sep 08, 2011 | 58.94 | 59.78 | 58.12 | 58.27 | 623,702 | -1.24(-2.09%) |
Sep 07, 2011 | 59.43 | 60.00 | 59.00 | 59.52 | 440,435 | +1.41(+2.43%) |
Sep 06, 2011 | 56.06 | 58.40 | 55.48 | 58.11 | 1,151,567 | +1.01(+1.77%) |
Sep 02, 2011 | 57.56 | 58.83 | 56.96 | 57.10 | 801,205 | -1.54(-2.62%) |