Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.39 | 61.99 | 60.38 | 61.97 | 622,966 | +3.08(+5.23%) |
Nov 29, 2011 | 58.44 | 59.16 | 58.11 | 58.89 | 522,205 | +0.53(+0.91%) |
Nov 28, 2011 | 58.62 | 59.38 | 57.77 | 58.36 | 524,237 | +1.43(+2.51%) |
Nov 25, 2011 | 56.50 | 57.43 | 56.10 | 56.93 | 232,255 | +0.08(+0.14%) |
Nov 23, 2011 | 57.39 | 57.99 | 56.41 | 56.85 | 256,481 | -1.00(-1.73%) |
Nov 22, 2011 | 58.59 | 58.70 | 57.38 | 57.85 | 605,730 | -0.76(-1.30%) |
Nov 21, 2011 | 57.89 | 58.68 | 57.22 | 58.61 | 911,315 | -0.10(-0.17%) |
Nov 18, 2011 | 58.57 | 58.86 | 57.58 | 58.71 | 494,129 | +0.46(+0.79%) |
Nov 17, 2011 | 58.63 | 58.85 | 57.66 | 58.25 | 705,400 | -0.69(-1.17%) |
Nov 16, 2011 | 58.48 | 60.16 | 57.73 | 58.94 | 345,478 | -0.21(-0.36%) |
Nov 15, 2011 | 58.36 | 59.72 | 58.18 | 59.15 | 181,231 | +0.48(+0.82%) |
Nov 14, 2011 | 58.43 | 59.33 | 58.35 | 58.67 | 183,157 | -0.15(-0.26%) |
Nov 11, 2011 | 58.30 | 59.28 | 58.13 | 58.82 | 204,193 | +1.12(+1.94%) |
Nov 10, 2011 | 57.63 | 57.92 | 56.71 | 57.70 | 286,213 | +0.77(+1.35%) |
Nov 09, 2011 | 58.38 | 58.60 | 56.80 | 56.93 | 319,747 | -2.67(-4.48%) |
Nov 08, 2011 | 59.99 | 60.83 | 58.74 | 59.60 | 506,021 | -0.28(-0.47%) |
Nov 07, 2011 | 57.80 | 59.97 | 57.58 | 59.88 | 686,019 | +1.94(+3.35%) |
Nov 04, 2011 | 57.26 | 58.25 | 56.66 | 57.94 | 321,271 | -0.03(-0.05%) |
Nov 03, 2011 | 55.04 | 58.47 | 53.46 | 57.97 | 979,979 | +3.66(+6.74%) |
Nov 02, 2011 | 53.73 | 54.80 | 53.15 | 54.31 | 671,055 | +1.37(+2.59%) |
Nov 01, 2011 | 52.51 | 53.99 | 52.44 | 52.94 | 481,250 | -1.42(-2.61%) |
Oct 31, 2011 | 54.14 | 55.09 | 53.47 | 54.36 | 422,950 | -0.57(-1.04%) |
Oct 28, 2011 | 54.80 | 55.11 | 54.41 | 54.93 | 228,524 | -0.13(-0.24%) |
Oct 27, 2011 | 53.26 | 55.18 | 53.05 | 55.06 | 443,100 | +3.41(+6.60%) |
Oct 26, 2011 | 51.91 | 51.91 | 50.13 | 51.65 | 276,718 | +0.32(+0.62%) |
Oct 25, 2011 | 51.47 | 51.84 | 50.92 | 51.33 | 238,226 | -0.42(-0.81%) |
Oct 24, 2011 | 51.15 | 51.85 | 50.81 | 51.75 | 858,743 | +0.79(+1.55%) |
Oct 21, 2011 | 51.20 | 51.37 | 50.35 | 50.96 | 207,681 | +0.31(+0.61%) |
Oct 20, 2011 | 50.44 | 50.88 | 49.36 | 50.65 | 201,606 | +0.14(+0.28%) |
Oct 19, 2011 | 51.45 | 51.84 | 50.39 | 50.51 | 183,789 | -1.06(-2.06%) |
Oct 18, 2011 | 50.75 | 51.85 | 50.04 | 51.57 | 232,754 | +1.01(+2.00%) |
Oct 17, 2011 | 51.48 | 51.82 | 50.40 | 50.56 | 317,864 | -1.34(-2.58%) |
Oct 14, 2011 | 51.49 | 52.03 | 51.23 | 51.90 | 185,726 | +1.03(+2.02%) |
Oct 13, 2011 | 50.25 | 50.96 | 50.07 | 50.87 | 193,558 | +0.35(+0.69%) |
Oct 12, 2011 | 50.04 | 51.23 | 49.83 | 50.52 | 234,982 | +0.74(+1.49%) |
Oct 11, 2011 | 48.88 | 49.93 | 48.42 | 49.78 | 584,800 | +0.64(+1.30%) |
Oct 10, 2011 | 48.78 | 49.19 | 48.25 | 49.14 | 746,935 | +1.16(+2.42%) |
Oct 07, 2011 | 48.80 | 48.98 | 47.84 | 47.98 | 963,668 | -0.65(-1.34%) |
Oct 06, 2011 | 48.30 | 48.81 | 47.80 | 48.63 | 642,887 | -0.02(-0.04%) |
Oct 05, 2011 | 47.77 | 49.05 | 47.29 | 48.65 | 441,387 | +1.05(+2.21%) |
Oct 04, 2011 | 46.04 | 47.61 | 45.96 | 47.60 | 604,798 | +1.08(+2.32%) |
Oct 03, 2011 | 48.92 | 49.12 | 46.14 | 46.52 | 695,235 | -2.52(-5.14%) |
Sep 30, 2011 | 50.11 | 50.58 | 48.96 | 49.04 | 471,795 | -1.91(-3.75%) |
Sep 29, 2011 | 51.39 | 51.68 | 49.63 | 50.95 | 287,114 | +0.40(+0.79%) |
Sep 28, 2011 | 52.09 | 53.16 | 50.46 | 50.55 | 380,960 | -1.64(-3.14%) |
Sep 27, 2011 | 51.95 | 52.75 | 51.19 | 52.19 | 433,954 | +1.36(+2.68%) |
Sep 26, 2011 | 50.12 | 50.88 | 48.94 | 50.83 | 293,391 | +1.01(+2.03%) |
Sep 23, 2011 | 49.08 | 50.03 | 48.64 | 49.82 | 438,525 | +0.51(+1.03%) |
Sep 22, 2011 | 50.00 | 50.52 | 48.75 | 49.31 | 487,989 | -1.74(-3.41%) |
Sep 21, 2011 | 52.48 | 53.63 | 50.96 | 51.05 | 490,326 | -1.41(-2.69%) |
Sep 20, 2011 | 53.86 | 54.49 | 52.40 | 52.46 | 579,482 | -1.27(-2.36%) |
Sep 19, 2011 | 52.94 | 54.14 | 52.30 | 53.73 | 457,143 | -0.32(-0.59%) |
Sep 16, 2011 | 53.98 | 54.49 | 53.43 | 54.05 | 605,417 | +0.08(+0.15%) |
Sep 15, 2011 | 53.54 | 54.02 | 52.65 | 53.97 | 423,675 | +0.90(+1.70%) |
Sep 14, 2011 | 51.96 | 53.90 | 51.50 | 53.07 | 586,169 | +1.59(+3.09%) |
Sep 13, 2011 | 51.41 | 51.82 | 50.74 | 51.48 | 386,363 | +0.27(+0.53%) |
Sep 12, 2011 | 49.68 | 51.23 | 49.58 | 51.21 | 525,338 | +0.72(+1.43%) |
Sep 09, 2011 | 51.30 | 51.79 | 50.04 | 50.49 | 560,948 | -1.32(-2.55%) |
Sep 08, 2011 | 52.55 | 53.32 | 51.78 | 51.81 | 713,238 | -1.19(-2.25%) |
Sep 07, 2011 | 52.05 | 53.03 | 51.84 | 53.00 | 478,347 | +1.67(+3.25%) |
Sep 06, 2011 | 49.71 | 51.45 | 48.91 | 51.33 | 682,026 | +0.12(+0.23%) |
Sep 02, 2011 | 52.28 | 52.45 | 50.91 | 51.21 | 575,402 | -1.80(-3.40%) |