Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.63 | 47.65 | 47.57 | 47.58 | 10,669 | -0.09(-0.19%) |
Nov 29, 2011 | 47.72 | 47.72 | 47.66 | 47.67 | 6,334 | +0.02(+0.04%) |
Nov 28, 2011 | 47.63 | 47.69 | 47.63 | 47.65 | 4,670 | +0.00(+0.00%) |
Nov 25, 2011 | 47.67 | 47.70 | 47.65 | 47.65 | 1,798 | +0.00(+0.00%) |
Nov 23, 2011 | 47.67 | 47.67 | 47.64 | 47.65 | 2,806 | -0.05(-0.11%) |
Nov 22, 2011 | 47.72 | 47.74 | 47.70 | 47.70 | 6,557 | -0.05(-0.11%) |
Nov 21, 2011 | 47.80 | 47.81 | 47.69 | 47.75 | 15,859 | -0.04(-0.08%) |
Nov 18, 2011 | 47.81 | 47.82 | 47.79 | 47.79 | 7,429 | -0.09(-0.19%) |
Nov 17, 2011 | 47.86 | 47.88 | 47.81 | 47.88 | 11,705 | +0.00(+0.00%) |
Nov 16, 2011 | 47.87 | 47.90 | 47.85 | 47.88 | 8,093 | +0.01(+0.02%) |
Nov 15, 2011 | 47.83 | 47.90 | 47.83 | 47.87 | 65,035 | -0.04(-0.08%) |
Nov 14, 2011 | 47.93 | 47.93 | 47.80 | 47.91 | 8,264 | +0.03(+0.06%) |
Nov 11, 2011 | 47.80 | 47.93 | 47.80 | 47.88 | 5,289 | +0.04(+0.08%) |
Nov 10, 2011 | 47.82 | 47.88 | 47.80 | 47.84 | 2,287 | -0.07(-0.14%) |
Nov 09, 2011 | 47.92 | 47.92 | 47.75 | 47.91 | 3,841 | +0.18(+0.39%) |
Nov 08, 2011 | 47.73 | 47.75 | 47.69 | 47.72 | 17,420 | -0.08(-0.16%) |
Nov 07, 2011 | 47.94 | 47.94 | 47.74 | 47.80 | 12,249 | -0.04(-0.08%) |
Nov 04, 2011 | 47.96 | 47.98 | 47.80 | 47.84 | 23,933 | -0.09(-0.18%) |
Nov 03, 2011 | 47.82 | 47.94 | 47.79 | 47.93 | 7,503 | +0.06(+0.12%) |
Nov 02, 2011 | 47.86 | 47.89 | 47.72 | 47.87 | 3,034 | +0.04(+0.08%) |
Nov 01, 2011 | 47.70 | 47.83 | 47.70 | 47.83 | 6,644 | -0.00(-0.00%) |
Oct 31, 2011 | 47.93 | 47.93 | 47.76 | 47.83 | 24,145 | -0.18(-0.38%) |
Oct 28, 2011 | 47.87 | 48.02 | 47.87 | 48.02 | 13,018 | +0.19(+0.41%) |
Oct 27, 2011 | 47.81 | 47.89 | 47.71 | 47.82 | 15,988 | +0.07(+0.14%) |
Oct 26, 2011 | 47.80 | 47.86 | 47.65 | 47.75 | 24,124 | -0.04(-0.09%) |
Oct 25, 2011 | 47.73 | 47.81 | 47.73 | 47.80 | 12,648 | +0.01(+0.01%) |
Oct 24, 2011 | 47.77 | 47.83 | 47.74 | 47.79 | 13,075 | +0.27(+0.57%) |
Oct 21, 2011 | 47.58 | 47.59 | 47.51 | 47.52 | 357,531 | +0.02(+0.04%) |
Oct 20, 2011 | 47.76 | 47.76 | 47.50 | 47.50 | 66,716 | -0.09(-0.18%) |
Oct 19, 2011 | 47.73 | 47.73 | 47.57 | 47.59 | 30,791 | -0.08(-0.16%) |
Oct 18, 2011 | 47.68 | 47.71 | 47.67 | 47.67 | 9,471 | +0.03(+0.06%) |
Oct 17, 2011 | 47.65 | 47.72 | 47.61 | 47.64 | 6,659 | -0.06(-0.12%) |
Oct 14, 2011 | 47.52 | 47.72 | 47.51 | 47.70 | 34,518 | -0.00(-0.01%) |
Oct 13, 2011 | 47.62 | 47.74 | 47.62 | 47.70 | 7,463 | +0.08(+0.17%) |
Oct 12, 2011 | 47.56 | 47.62 | 47.56 | 47.62 | 1,648 | +0.05(+0.10%) |
Oct 11, 2011 | 47.62 | 47.62 | 47.48 | 47.57 | 3,352 | +0.02(+0.04%) |
Oct 10, 2011 | 47.61 | 47.61 | 47.52 | 47.55 | 2,478 | +0.11(+0.23%) |
Oct 07, 2011 | 47.61 | 47.61 | 47.43 | 47.44 | 30,732 | -0.13(-0.27%) |
Oct 06, 2011 | 47.67 | 47.67 | 47.52 | 47.57 | 38,269 | -0.10(-0.20%) |
Oct 05, 2011 | 47.69 | 47.69 | 47.58 | 47.67 | 3,630 | -0.01(-0.02%) |
Oct 04, 2011 | 47.77 | 47.77 | 47.68 | 47.68 | 4,243 | -0.02(-0.04%) |
Oct 03, 2011 | 47.85 | 47.87 | 47.70 | 47.70 | 21,939 | -0.18(-0.37%) |
Sep 30, 2011 | 47.90 | 47.90 | 47.77 | 47.87 | 25,344 | +0.05(+0.11%) |
Sep 29, 2011 | 47.95 | 47.95 | 47.75 | 47.82 | 32,781 | -0.04(-0.09%) |
Sep 28, 2011 | 48.03 | 48.03 | 47.85 | 47.86 | 12,783 | -0.13(-0.26%) |
Sep 27, 2011 | 48.20 | 48.20 | 47.90 | 47.99 | 8,887 | -0.01(-0.02%) |
Sep 26, 2011 | 48.04 | 48.04 | 47.99 | 48.00 | 4,964 | -0.05(-0.10%) |
Sep 23, 2011 | 48.10 | 48.10 | 48.04 | 48.05 | 5,540 | -0.14(-0.28%) |
Sep 22, 2011 | 48.17 | 48.18 | 48.16 | 48.18 | 8,175 | -0.05(-0.10%) |
Sep 21, 2011 | 48.25 | 48.25 | 48.22 | 48.23 | 17,139 | -0.02(-0.04%) |
Sep 20, 2011 | 48.24 | 48.25 | 48.23 | 48.25 | 4,077 | +0.04(+0.08%) |
Sep 19, 2011 | 48.28 | 48.28 | 48.20 | 48.21 | 3,083 | -0.09(-0.18%) |
Sep 16, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 13,958 | +0.05(+0.10%) |
Sep 15, 2011 | 48.29 | 48.29 | 48.23 | 48.25 | 4,928 | +0.00(+0.00%) |
Sep 14, 2011 | 48.26 | 48.26 | 48.25 | 48.25 | 28,549 | -0.04(-0.08%) |
Sep 13, 2011 | 48.22 | 48.37 | 48.22 | 48.29 | 19,665 | +0.03(+0.06%) |
Sep 12, 2011 | 48.22 | 48.27 | 48.20 | 48.26 | 9,810 | -0.03(-0.07%) |
Sep 09, 2011 | 48.20 | 48.31 | 48.20 | 48.29 | 44,849 | +0.03(+0.07%) |
Sep 08, 2011 | 48.19 | 48.26 | 48.19 | 48.26 | 36,725 | +0.04(+0.08%) |
Sep 07, 2011 | 48.22 | 48.22 | 48.19 | 48.22 | 10,234 | -0.03(-0.06%) |
Sep 06, 2011 | 47.96 | 48.25 | 47.96 | 48.25 | 60,494 | +0.07(+0.14%) |
Sep 02, 2011 | 48.20 | 48.30 | 48.04 | 48.18 | 26,894 | -0.08(-0.16%) |