Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.19 | 61.10 | 59.67 | 61.08 | 1,251,258 | +3.23(+5.59%) |
Nov 29, 2011 | 56.72 | 58.82 | 56.62 | 57.84 | 854,701 | +1.45(+2.57%) |
Nov 28, 2011 | 55.45 | 56.89 | 55.41 | 56.40 | 716,828 | +2.81(+5.25%) |
Nov 25, 2011 | 54.54 | 55.15 | 53.55 | 53.58 | 349,110 | -1.23(-2.24%) |
Nov 23, 2011 | 55.04 | 55.66 | 54.29 | 54.81 | 1,126,623 | -1.25(-2.23%) |
Nov 22, 2011 | 56.28 | 56.56 | 55.08 | 56.06 | 763,280 | -0.26(-0.47%) |
Nov 21, 2011 | 56.85 | 57.20 | 55.27 | 56.32 | 659,928 | -1.66(-2.86%) |
Nov 18, 2011 | 59.30 | 59.52 | 57.58 | 57.98 | 574,517 | -0.70(-1.19%) |
Nov 17, 2011 | 61.15 | 61.91 | 58.35 | 58.68 | 1,073,300 | -2.60(-4.23%) |
Nov 16, 2011 | 60.21 | 62.91 | 59.88 | 61.28 | 990,313 | +0.70(+1.16%) |
Nov 15, 2011 | 61.36 | 62.31 | 60.51 | 60.58 | 1,000,991 | -1.00(-1.63%) |
Nov 14, 2011 | 60.98 | 61.82 | 60.13 | 61.58 | 1,040,823 | +0.35(+0.57%) |
Nov 11, 2011 | 59.86 | 61.60 | 59.55 | 61.23 | 922,008 | +2.21(+3.75%) |
Nov 10, 2011 | 58.35 | 60.50 | 57.45 | 59.02 | 1,247,130 | +1.18(+2.05%) |
Nov 09, 2011 | 57.41 | 60.16 | 57.41 | 57.84 | 1,741,790 | -1.71(-2.87%) |
Nov 08, 2011 | 58.32 | 60.32 | 57.27 | 59.54 | 2,334,689 | -0.85(-1.40%) |
Nov 07, 2011 | 59.04 | 60.57 | 58.46 | 60.39 | 1,806,672 | +1.42(+2.40%) |
Nov 04, 2011 | 56.82 | 59.25 | 56.14 | 58.97 | 2,572,238 | +2.31(+4.08%) |
Nov 03, 2011 | 63.28 | 63.64 | 54.43 | 56.66 | 4,530,316 | -4.83(-7.85%) |
Nov 02, 2011 | 58.64 | 61.68 | 58.03 | 61.49 | 2,725,984 | +4.22(+7.37%) |
Nov 01, 2011 | 55.93 | 57.73 | 55.21 | 57.27 | 2,175,317 | -0.91(-1.56%) |
Oct 31, 2011 | 60.54 | 60.60 | 57.98 | 58.18 | 927,268 | -3.45(-5.59%) |
Oct 28, 2011 | 59.19 | 61.79 | 58.99 | 61.63 | 1,420,136 | +1.89(+3.17%) |
Oct 27, 2011 | 58.74 | 61.31 | 58.45 | 59.74 | 1,417,362 | +2.74(+4.80%) |
Oct 26, 2011 | 56.30 | 57.43 | 54.91 | 57.00 | 1,278,145 | +1.35(+2.43%) |
Oct 25, 2011 | 58.32 | 58.58 | 55.56 | 55.64 | 1,215,865 | -2.77(-4.75%) |
Oct 24, 2011 | 58.35 | 59.32 | 57.80 | 58.42 | 974,775 | +0.18(+0.31%) |
Oct 21, 2011 | 57.10 | 58.51 | 56.43 | 58.24 | 1,381,751 | +1.61(+2.84%) |
Oct 20, 2011 | 57.23 | 57.39 | 55.41 | 56.63 | 1,948,190 | -0.90(-1.56%) |
Oct 19, 2011 | 56.16 | 58.48 | 55.86 | 57.53 | 1,764,221 | +1.28(+2.28%) |
Oct 18, 2011 | 53.45 | 57.13 | 53.29 | 56.24 | 1,521,746 | +2.90(+5.44%) |
Oct 17, 2011 | 54.04 | 54.24 | 52.68 | 53.34 | 1,310,265 | -1.22(-2.23%) |
Oct 14, 2011 | 53.96 | 54.65 | 53.28 | 54.56 | 1,023,055 | +1.80(+3.41%) |
Oct 13, 2011 | 53.15 | 53.31 | 51.63 | 52.76 | 1,119,143 | -1.08(-2.01%) |
Oct 12, 2011 | 52.77 | 54.72 | 52.38 | 53.84 | 1,189,911 | +1.74(+3.33%) |
Oct 11, 2011 | 52.02 | 53.20 | 51.75 | 52.11 | 836,893 | -0.57(-1.09%) |
Oct 10, 2011 | 52.29 | 53.47 | 51.53 | 52.68 | 1,392,528 | +1.83(+3.59%) |
Oct 07, 2011 | 52.11 | 52.44 | 50.04 | 50.85 | 1,246,335 | -0.97(-1.88%) |
Oct 06, 2011 | 51.39 | 51.84 | 50.69 | 51.83 | 1,773,420 | +1.35(+2.67%) |
Oct 05, 2011 | 50.07 | 50.93 | 48.67 | 50.48 | 1,902,935 | +0.76(+1.54%) |
Oct 04, 2011 | 47.71 | 49.85 | 46.18 | 49.72 | 1,820,321 | +1.20(+2.47%) |
Oct 03, 2011 | 49.89 | 50.54 | 48.00 | 48.52 | 1,702,014 | -2.12(-4.18%) |
Sep 30, 2011 | 51.01 | 51.48 | 50.26 | 50.64 | 1,263,543 | -1.56(-3.00%) |
Sep 29, 2011 | 54.03 | 54.03 | 50.69 | 52.20 | 1,096,198 | -0.27(-0.52%) |
Sep 28, 2011 | 54.43 | 55.05 | 52.35 | 52.47 | 1,173,086 | -2.08(-3.82%) |
Sep 27, 2011 | 55.76 | 57.11 | 54.07 | 54.55 | 1,000,488 | +0.52(+0.96%) |
Sep 26, 2011 | 52.94 | 54.14 | 50.97 | 54.04 | 907,701 | +1.42(+2.70%) |
Sep 23, 2011 | 52.38 | 53.50 | 52.01 | 52.62 | 1,241,391 | -0.70(-1.31%) |
Sep 22, 2011 | 54.04 | 54.54 | 52.18 | 53.32 | 1,803,028 | -2.82(-5.02%) |
Sep 21, 2011 | 58.71 | 59.57 | 56.10 | 56.14 | 804,041 | -2.75(-4.66%) |
Sep 20, 2011 | 60.59 | 61.84 | 58.74 | 58.88 | 1,153,485 | -1.19(-1.98%) |
Sep 19, 2011 | 59.93 | 60.98 | 59.13 | 60.07 | 1,245,776 | -1.82(-2.94%) |
Sep 16, 2011 | 62.11 | 62.92 | 61.27 | 61.89 | 1,248,597 | -0.12(-0.19%) |
Sep 15, 2011 | 61.50 | 62.09 | 60.85 | 62.01 | 1,370,115 | +1.35(+2.23%) |
Sep 14, 2011 | 59.45 | 61.52 | 58.73 | 60.65 | 982,220 | +1.61(+2.73%) |
Sep 13, 2011 | 58.31 | 59.64 | 57.92 | 59.04 | 1,207,479 | +1.03(+1.77%) |
Sep 12, 2011 | 58.14 | 59.06 | 56.50 | 58.02 | 1,137,470 | -1.24(-2.09%) |
Sep 09, 2011 | 60.07 | 61.73 | 58.89 | 59.25 | 2,253,559 | -1.75(-2.86%) |
Sep 08, 2011 | 61.54 | 62.70 | 60.54 | 61.00 | 1,508,241 | -0.91(-1.47%) |
Sep 07, 2011 | 61.62 | 62.51 | 61.15 | 61.91 | 944,838 | +1.45(+2.41%) |
Sep 06, 2011 | 58.74 | 60.53 | 58.25 | 60.45 | 2,167,242 | -0.76(-1.25%) |
Sep 02, 2011 | 62.61 | 63.34 | 60.41 | 61.22 | 2,034,772 | -3.37(-5.22%) |