Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.00 | 46.09 | 44.12 | 45.39 | 213,420 | +2.29(+5.31%) |
Nov 29, 2011 | 43.92 | 45.18 | 42.88 | 43.10 | 94,502 | -1.01(-2.29%) |
Nov 28, 2011 | 41.89 | 45.55 | 41.23 | 44.11 | 87,304 | +3.65(+9.02%) |
Nov 25, 2011 | 40.32 | 41.13 | 40.03 | 40.46 | 13,974 | -0.14(-0.34%) |
Nov 23, 2011 | 41.66 | 41.87 | 40.14 | 40.60 | 79,830 | -2.05(-4.81%) |
Nov 22, 2011 | 40.47 | 43.95 | 40.47 | 42.65 | 108,307 | +2.00(+4.92%) |
Nov 21, 2011 | 41.53 | 41.87 | 39.71 | 40.65 | 104,873 | -1.36(-3.24%) |
Nov 18, 2011 | 42.41 | 42.41 | 41.26 | 42.01 | 88,482 | +0.01(+0.02%) |
Nov 17, 2011 | 42.49 | 43.12 | 41.73 | 42.00 | 69,500 | -0.67(-1.57%) |
Nov 16, 2011 | 42.17 | 43.25 | 42.17 | 42.67 | 103,690 | +0.29(+0.68%) |
Nov 15, 2011 | 42.11 | 42.79 | 41.82 | 42.38 | 91,928 | +0.53(+1.27%) |
Nov 14, 2011 | 43.48 | 44.95 | 41.54 | 41.85 | 240,444 | -1.96(-4.47%) |
Nov 11, 2011 | 44.87 | 44.87 | 43.04 | 43.81 | 134,081 | +0.46(+1.06%) |
Nov 10, 2011 | 46.04 | 46.04 | 42.62 | 43.35 | 135,229 | -0.69(-1.57%) |
Nov 09, 2011 | 45.17 | 46.96 | 43.54 | 44.04 | 109,319 | -1.68(-3.67%) |
Nov 08, 2011 | 46.33 | 47.02 | 45.24 | 45.72 | 64,448 | -0.64(-1.38%) |
Nov 07, 2011 | 45.87 | 46.65 | 45.70 | 46.36 | 59,766 | -0.04(-0.09%) |
Nov 04, 2011 | 45.74 | 46.59 | 45.74 | 46.40 | 28,390 | +0.35(+0.76%) |
Nov 03, 2011 | 46.40 | 46.64 | 45.61 | 46.05 | 22,230 | -0.21(-0.45%) |
Nov 02, 2011 | 45.12 | 46.37 | 44.76 | 46.26 | 24,827 | +2.08(+4.71%) |
Nov 01, 2011 | 44.98 | 46.51 | 44.18 | 44.18 | 141,962 | -2.00(-4.33%) |
Oct 31, 2011 | 48.64 | 48.64 | 46.11 | 46.18 | 44,966 | -3.31(-6.69%) |
Oct 28, 2011 | 50.01 | 50.44 | 49.05 | 49.49 | 38,837 | -0.41(-0.82%) |
Oct 27, 2011 | 49.87 | 49.99 | 48.88 | 49.90 | 86,579 | +2.10(+4.39%) |
Oct 26, 2011 | 44.64 | 47.89 | 44.00 | 47.80 | 80,365 | +3.87(+8.81%) |
Oct 25, 2011 | 45.35 | 46.08 | 43.92 | 43.93 | 36,658 | -2.07(-4.50%) |
Oct 24, 2011 | 44.35 | 46.89 | 44.35 | 46.00 | 52,265 | +1.91(+4.33%) |
Oct 21, 2011 | 42.74 | 44.65 | 42.74 | 44.09 | 114,742 | +2.98(+7.25%) |
Oct 20, 2011 | 40.90 | 41.76 | 40.36 | 41.11 | 92,476 | +0.39(+0.96%) |
Oct 19, 2011 | 41.79 | 42.95 | 40.50 | 40.72 | 63,297 | -1.37(-3.25%) |
Oct 18, 2011 | 42.31 | 42.59 | 40.41 | 42.09 | 110,957 | -0.79(-1.84%) |
Oct 17, 2011 | 45.14 | 45.63 | 42.52 | 42.88 | 63,066 | -2.67(-5.86%) |
Oct 14, 2011 | 45.37 | 46.30 | 44.79 | 45.55 | 61,869 | +0.55(+1.22%) |
Oct 13, 2011 | 45.28 | 45.64 | 43.28 | 45.00 | 55,788 | -0.50(-1.10%) |
Oct 12, 2011 | 44.98 | 45.93 | 44.98 | 45.50 | 101,190 | +1.33(+3.01%) |
Oct 11, 2011 | 42.81 | 44.84 | 42.81 | 44.17 | 68,668 | +1.36(+3.18%) |
Oct 10, 2011 | 42.54 | 43.25 | 41.22 | 42.81 | 100,462 | +1.51(+3.66%) |
Oct 07, 2011 | 41.99 | 42.67 | 40.50 | 41.30 | 152,703 | -0.28(-0.67%) |
Oct 06, 2011 | 41.63 | 42.63 | 41.24 | 41.58 | 132,931 | -0.30(-0.72%) |
Oct 05, 2011 | 41.09 | 42.76 | 39.33 | 41.88 | 71,236 | +1.06(+2.60%) |
Oct 04, 2011 | 37.35 | 41.67 | 36.62 | 40.82 | 180,938 | +1.94(+4.99%) |
Oct 03, 2011 | 38.92 | 40.74 | 38.16 | 38.88 | 435,233 | -1.09(-2.73%) |
Sep 30, 2011 | 42.32 | 43.94 | 39.82 | 39.97 | 269,321 | -3.87(-8.83%) |
Sep 29, 2011 | 46.04 | 46.04 | 41.64 | 43.84 | 280,185 | -0.54(-1.22%) |
Sep 28, 2011 | 47.23 | 48.19 | 44.25 | 44.38 | 85,428 | -2.82(-5.97%) |
Sep 27, 2011 | 46.63 | 48.38 | 45.42 | 47.20 | 202,529 | +1.96(+4.33%) |
Sep 26, 2011 | 46.47 | 46.54 | 43.80 | 45.24 | 124,564 | -1.60(-3.42%) |
Sep 23, 2011 | 46.10 | 47.51 | 45.20 | 46.84 | 170,561 | +0.62(+1.34%) |
Sep 22, 2011 | 48.66 | 49.00 | 46.11 | 46.22 | 289,260 | -5.28(-10.25%) |
Sep 21, 2011 | 52.53 | 52.56 | 49.27 | 51.50 | 227,073 | -1.09(-2.07%) |
Sep 20, 2011 | 54.59 | 54.59 | 51.91 | 52.59 | 195,469 | -1.46(-2.70%) |
Sep 19, 2011 | 56.29 | 56.29 | 53.39 | 54.05 | 45,595 | -2.84(-4.99%) |
Sep 16, 2011 | 55.94 | 57.08 | 55.54 | 56.89 | 145,677 | +1.72(+3.12%) |
Sep 15, 2011 | 54.50 | 56.00 | 53.47 | 55.17 | 209,918 | +1.25(+2.32%) |
Sep 14, 2011 | 53.00 | 54.80 | 51.94 | 53.92 | 82,183 | +1.31(+2.49%) |
Sep 13, 2011 | 51.70 | 52.97 | 51.43 | 52.61 | 84,858 | +0.98(+1.90%) |
Sep 12, 2011 | 50.50 | 52.80 | 50.50 | 51.63 | 74,214 | +0.06(+0.12%) |
Sep 09, 2011 | 51.69 | 52.88 | 50.78 | 51.57 | 92,497 | -0.30(-0.58%) |
Sep 08, 2011 | 52.33 | 53.88 | 51.82 | 51.87 | 40,943 | -0.83(-1.57%) |
Sep 07, 2011 | 52.79 | 53.52 | 51.82 | 52.70 | 184,901 | +0.91(+1.76%) |
Sep 06, 2011 | 52.26 | 53.26 | 51.50 | 51.79 | 94,048 | -2.87(-5.25%) |
Sep 02, 2011 | 55.21 | 55.66 | 53.62 | 54.66 | 61,167 | -1.03(-1.85%) |