Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.94 | 53.70 | 52.49 | 53.70 | 70,902 | +2.37(+4.61%) |
Nov 29, 2011 | 51.00 | 51.52 | 50.97 | 51.34 | 38,059 | +0.41(+0.81%) |
Nov 28, 2011 | 50.55 | 51.10 | 50.40 | 50.92 | 108,914 | +1.59(+3.23%) |
Nov 25, 2011 | 49.86 | 49.95 | 49.33 | 49.33 | 6,803 | -0.34(-0.68%) |
Nov 23, 2011 | 50.16 | 50.20 | 49.50 | 49.67 | 67,249 | -0.93(-1.83%) |
Nov 22, 2011 | 50.59 | 51.05 | 50.45 | 50.59 | 8,859 | -0.15(-0.30%) |
Nov 21, 2011 | 50.81 | 50.96 | 50.45 | 50.75 | 60,459 | -0.82(-1.58%) |
Nov 18, 2011 | 51.63 | 51.72 | 51.19 | 51.56 | 79,107 | +0.22(+0.42%) |
Nov 17, 2011 | 51.96 | 52.03 | 51.05 | 51.34 | 156,967 | -0.64(-1.22%) |
Nov 16, 2011 | 53.00 | 53.06 | 51.97 | 51.98 | 62,779 | -1.57(-2.93%) |
Nov 15, 2011 | 53.41 | 53.71 | 52.91 | 53.55 | 155,132 | -0.06(-0.12%) |
Nov 14, 2011 | 53.56 | 53.91 | 53.18 | 53.61 | 11,467 | -0.21(-0.39%) |
Nov 11, 2011 | 53.42 | 54.09 | 53.41 | 53.82 | 22,304 | +0.97(+1.84%) |
Nov 10, 2011 | 52.62 | 52.87 | 51.93 | 52.85 | 22,629 | +0.75(+1.45%) |
Nov 09, 2011 | 52.54 | 52.73 | 51.97 | 52.10 | 27,183 | -1.52(-2.84%) |
Nov 08, 2011 | 52.97 | 53.70 | 52.58 | 53.62 | 36,473 | +0.89(+1.69%) |
Nov 07, 2011 | 52.00 | 52.79 | 51.80 | 52.73 | 22,036 | +0.73(+1.40%) |
Nov 04, 2011 | 51.44 | 52.13 | 51.18 | 52.01 | 14,580 | +0.05(+0.10%) |
Nov 03, 2011 | 52.14 | 52.18 | 51.53 | 51.95 | 37,066 | +0.24(+0.46%) |
Nov 02, 2011 | 51.54 | 52.02 | 51.36 | 51.72 | 23,904 | +0.60(+1.17%) |
Nov 01, 2011 | 50.87 | 51.67 | 50.79 | 51.12 | 67,023 | -1.33(-2.54%) |
Oct 31, 2011 | 52.71 | 53.24 | 52.45 | 52.45 | 36,035 | -0.77(-1.45%) |
Oct 28, 2011 | 52.50 | 53.40 | 52.50 | 53.22 | 22,971 | -0.05(-0.09%) |
Oct 27, 2011 | 53.40 | 53.42 | 52.23 | 53.27 | 69,634 | +1.22(+2.34%) |
Oct 26, 2011 | 51.51 | 52.32 | 51.12 | 52.05 | 55,702 | +1.25(+2.46%) |
Oct 25, 2011 | 51.35 | 51.53 | 50.75 | 50.80 | 93,027 | -0.56(-1.10%) |
Oct 24, 2011 | 50.26 | 51.48 | 50.26 | 51.36 | 208,497 | +1.57(+3.15%) |
Oct 21, 2011 | 49.15 | 49.79 | 49.15 | 49.79 | 50,625 | +1.12(+2.29%) |
Oct 20, 2011 | 48.40 | 48.68 | 47.72 | 48.68 | 48,473 | +0.08(+0.17%) |
Oct 19, 2011 | 48.59 | 49.58 | 48.48 | 48.60 | 17,418 | -0.12(-0.24%) |
Oct 18, 2011 | 48.25 | 48.99 | 47.41 | 48.71 | 75,454 | +0.31(+0.64%) |
Oct 17, 2011 | 49.17 | 49.26 | 48.35 | 48.40 | 151,737 | -0.98(-1.98%) |
Oct 14, 2011 | 49.26 | 49.43 | 48.90 | 49.38 | 50,436 | +0.79(+1.62%) |
Oct 13, 2011 | 48.43 | 48.67 | 47.88 | 48.60 | 139,928 | -0.16(-0.33%) |
Oct 12, 2011 | 48.62 | 49.32 | 48.62 | 48.76 | 25,391 | +0.62(+1.28%) |
Oct 11, 2011 | 47.69 | 48.31 | 47.69 | 48.14 | 20,247 | +0.06(+0.13%) |
Oct 10, 2011 | 47.27 | 48.09 | 47.27 | 48.08 | 167,878 | +1.50(+3.21%) |
Oct 07, 2011 | 47.03 | 47.05 | 46.30 | 46.58 | 51,064 | -0.31(-0.66%) |
Oct 06, 2011 | 45.92 | 46.93 | 45.61 | 46.89 | 29,159 | +1.28(+2.80%) |
Oct 05, 2011 | 45.16 | 45.74 | 44.70 | 45.61 | 33,213 | +0.54(+1.21%) |
Oct 04, 2011 | 43.65 | 45.07 | 43.33 | 45.07 | 174,342 | +0.63(+1.41%) |
Oct 03, 2011 | 46.42 | 47.02 | 44.40 | 44.44 | 126,228 | -2.30(-4.93%) |
Sep 30, 2011 | 46.80 | 47.81 | 46.71 | 46.74 | 64,882 | -0.73(-1.55%) |
Sep 29, 2011 | 48.50 | 48.50 | 46.64 | 47.48 | 241,899 | +0.01(+0.02%) |
Sep 28, 2011 | 49.10 | 49.10 | 47.45 | 47.47 | 125,872 | -1.63(-3.33%) |
Sep 27, 2011 | 49.38 | 49.96 | 48.92 | 49.10 | 25,977 | +0.71(+1.46%) |
Sep 26, 2011 | 47.80 | 48.43 | 46.98 | 48.40 | 20,125 | +0.99(+2.09%) |
Sep 23, 2011 | 46.88 | 47.46 | 46.55 | 47.41 | 29,094 | +0.42(+0.90%) |
Sep 22, 2011 | 46.87 | 47.55 | 46.25 | 46.99 | 187,853 | -1.16(-2.41%) |
Sep 21, 2011 | 49.89 | 49.97 | 48.15 | 48.15 | 27,403 | -1.60(-3.21%) |
Sep 20, 2011 | 50.43 | 50.95 | 49.74 | 49.74 | 21,064 | -0.55(-1.10%) |
Sep 19, 2011 | 50.17 | 50.54 | 49.93 | 50.30 | 19,418 | -0.68(-1.33%) |
Sep 16, 2011 | 51.03 | 51.09 | 50.19 | 50.98 | 40,403 | +0.20(+0.39%) |
Sep 15, 2011 | 50.44 | 50.83 | 49.52 | 50.78 | 63,252 | +0.75(+1.50%) |
Sep 14, 2011 | 49.98 | 50.53 | 48.96 | 50.02 | 29,940 | +0.32(+0.64%) |
Sep 13, 2011 | 48.84 | 49.78 | 48.84 | 49.71 | 26,592 | +0.93(+1.92%) |
Sep 12, 2011 | 47.68 | 48.77 | 47.50 | 48.77 | 123,416 | +0.36(+0.75%) |
Sep 09, 2011 | 49.37 | 49.64 | 48.17 | 48.41 | 23,715 | -1.74(-3.47%) |
Sep 08, 2011 | 51.18 | 51.18 | 50.11 | 50.15 | 50,646 | -0.85(-1.67%) |
Sep 07, 2011 | 50.00 | 51.11 | 49.77 | 51.00 | 19,412 | +1.89(+3.84%) |
Sep 06, 2011 | 47.87 | 49.28 | 47.54 | 49.12 | 146,472 | -0.18(-0.37%) |
Sep 02, 2011 | 49.75 | 50.20 | 49.21 | 49.30 | 41,482 | -1.30(-2.56%) |