Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.37 | 52.66 | 52.07 | 52.64 | 50,884 | +1.71(+3.36%) |
Nov 29, 2011 | 50.92 | 51.18 | 50.68 | 50.93 | 53,167 | +0.13(+0.25%) |
Nov 28, 2011 | 50.68 | 51.12 | 50.53 | 50.80 | 72,460 | +1.54(+3.13%) |
Nov 25, 2011 | 49.33 | 49.88 | 49.24 | 49.26 | 35,726 | -0.32(-0.65%) |
Nov 23, 2011 | 50.06 | 50.23 | 49.58 | 49.58 | 47,083 | -1.00(-1.98%) |
Nov 22, 2011 | 50.35 | 50.89 | 50.21 | 50.58 | 132,311 | -0.14(-0.28%) |
Nov 21, 2011 | 50.83 | 50.85 | 50.08 | 50.73 | 72,973 | -0.75(-1.45%) |
Nov 18, 2011 | 51.62 | 51.70 | 51.20 | 51.47 | 29,473 | -0.12(-0.23%) |
Nov 17, 2011 | 52.34 | 52.55 | 51.28 | 51.59 | 29,231 | -0.83(-1.58%) |
Nov 16, 2011 | 52.93 | 53.41 | 52.36 | 52.42 | 85,985 | -1.08(-2.01%) |
Nov 15, 2011 | 53.01 | 53.76 | 52.73 | 53.50 | 58,366 | +0.24(+0.45%) |
Nov 14, 2011 | 53.26 | 53.68 | 53.10 | 53.26 | 37,783 | -0.28(-0.52%) |
Nov 11, 2011 | 52.92 | 53.65 | 52.88 | 53.54 | 25,805 | +1.22(+2.33%) |
Nov 10, 2011 | 52.49 | 52.49 | 51.73 | 52.32 | 19,464 | +0.34(+0.66%) |
Nov 09, 2011 | 52.71 | 52.78 | 51.74 | 51.97 | 17,105 | -1.95(-3.62%) |
Nov 08, 2011 | 53.62 | 53.95 | 52.82 | 53.93 | 47,298 | +0.58(+1.10%) |
Nov 07, 2011 | 53.21 | 53.44 | 52.66 | 53.34 | 18,767 | +0.21(+0.40%) |
Nov 04, 2011 | 52.97 | 53.27 | 52.62 | 53.13 | 38,652 | -0.24(-0.44%) |
Nov 03, 2011 | 53.19 | 53.50 | 52.24 | 53.37 | 48,623 | +0.64(+1.22%) |
Nov 02, 2011 | 52.87 | 52.98 | 52.24 | 52.73 | 58,537 | +0.67(+1.29%) |
Nov 01, 2011 | 51.82 | 52.65 | 51.57 | 52.06 | 91,091 | -1.33(-2.49%) |
Oct 31, 2011 | 53.57 | 54.03 | 53.39 | 53.39 | 27,078 | -0.81(-1.50%) |
Oct 28, 2011 | 54.10 | 54.59 | 53.88 | 54.20 | 23,380 | -0.32(-0.59%) |
Oct 27, 2011 | 54.62 | 54.85 | 53.62 | 54.52 | 45,099 | +1.53(+2.88%) |
Oct 26, 2011 | 53.40 | 53.49 | 52.07 | 53.00 | 44,235 | +0.03(+0.06%) |
Oct 25, 2011 | 53.96 | 53.96 | 52.96 | 52.96 | 28,212 | -1.29(-2.37%) |
Oct 24, 2011 | 53.42 | 54.40 | 53.40 | 54.25 | 72,101 | +1.03(+1.93%) |
Oct 21, 2011 | 52.50 | 53.23 | 52.48 | 53.23 | 72,208 | +1.41(+2.72%) |
Oct 20, 2011 | 51.64 | 51.91 | 50.96 | 51.82 | 31,680 | +0.22(+0.43%) |
Oct 19, 2011 | 52.30 | 52.62 | 51.46 | 51.60 | 86,276 | -0.79(-1.50%) |
Oct 18, 2011 | 51.53 | 52.78 | 50.85 | 52.39 | 24,500 | +0.90(+1.74%) |
Oct 17, 2011 | 52.27 | 52.42 | 51.42 | 51.49 | 22,996 | -1.03(-1.95%) |
Oct 14, 2011 | 52.34 | 52.56 | 51.85 | 52.51 | 74,058 | +0.92(+1.79%) |
Oct 13, 2011 | 51.33 | 51.84 | 51.28 | 51.59 | 45,319 | -0.17(-0.33%) |
Oct 12, 2011 | 51.69 | 52.34 | 51.58 | 51.76 | 31,973 | +0.61(+1.19%) |
Oct 11, 2011 | 50.61 | 51.28 | 50.61 | 51.15 | 62,770 | +0.30(+0.58%) |
Oct 10, 2011 | 49.99 | 50.91 | 49.99 | 50.85 | 27,274 | +1.72(+3.50%) |
Oct 07, 2011 | 49.61 | 49.83 | 48.84 | 49.13 | 48,262 | -0.20(-0.41%) |
Oct 06, 2011 | 48.14 | 49.34 | 48.12 | 49.34 | 37,900 | +1.19(+2.46%) |
Oct 05, 2011 | 47.12 | 48.26 | 46.93 | 48.15 | 42,644 | +0.88(+1.86%) |
Oct 04, 2011 | 45.24 | 47.31 | 44.47 | 47.27 | 74,472 | +1.62(+3.55%) |
Oct 03, 2011 | 47.00 | 47.55 | 45.65 | 45.65 | 46,403 | -1.61(-3.41%) |
Sep 30, 2011 | 48.01 | 48.42 | 47.26 | 47.26 | 77,994 | -1.40(-2.87%) |
Sep 29, 2011 | 49.87 | 49.90 | 47.57 | 48.66 | 29,586 | -0.35(-0.71%) |
Sep 28, 2011 | 50.17 | 50.45 | 48.97 | 49.01 | 31,204 | -0.97(-1.93%) |
Sep 27, 2011 | 50.58 | 50.97 | 49.77 | 49.97 | 23,582 | +0.40(+0.80%) |
Sep 26, 2011 | 48.95 | 49.57 | 48.05 | 49.57 | 40,879 | +1.08(+2.24%) |
Sep 23, 2011 | 47.54 | 48.60 | 47.44 | 48.49 | 47,728 | +0.75(+1.56%) |
Sep 22, 2011 | 47.88 | 48.70 | 47.09 | 47.74 | 92,659 | -1.63(-3.30%) |
Sep 21, 2011 | 50.98 | 51.04 | 49.37 | 49.37 | 34,051 | -1.58(-3.11%) |
Sep 20, 2011 | 51.50 | 51.96 | 50.92 | 50.95 | 33,477 | -0.36(-0.69%) |
Sep 19, 2011 | 50.51 | 51.58 | 50.37 | 51.31 | 42,218 | -0.06(-0.12%) |
Sep 16, 2011 | 52.41 | 52.41 | 50.71 | 51.37 | 37,895 | +0.42(+0.83%) |
Sep 15, 2011 | 50.73 | 50.98 | 50.23 | 50.95 | 10,510 | +0.78(+1.55%) |
Sep 14, 2011 | 49.60 | 50.75 | 49.18 | 50.17 | 21,594 | +0.88(+1.79%) |
Sep 13, 2011 | 48.86 | 49.46 | 48.56 | 49.28 | 34,337 | +0.65(+1.34%) |
Sep 12, 2011 | 47.52 | 48.63 | 47.47 | 48.63 | 43,994 | +0.48(+1.00%) |
Sep 09, 2011 | 48.98 | 48.98 | 47.88 | 48.15 | 16,539 | -1.31(-2.64%) |
Sep 08, 2011 | 49.79 | 50.30 | 49.35 | 49.45 | 44,253 | -0.68(-1.35%) |
Sep 07, 2011 | 49.47 | 50.17 | 49.23 | 50.13 | 16,301 | +1.44(+2.95%) |
Sep 06, 2011 | 47.51 | 48.73 | 47.43 | 48.70 | 31,259 | -0.24(-0.49%) |
Sep 02, 2011 | 49.29 | 49.52 | 48.74 | 48.94 | 24,365 | -1.43(-2.84%) |