Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.66 | 52.69 | 52.24 | 52.52 | 100,595 | -0.40(-0.76%) |
Nov 29, 2011 | 53.18 | 53.45 | 52.84 | 52.92 | 326,949 | -0.51(-0.95%) |
Nov 28, 2011 | 52.82 | 53.62 | 52.67 | 53.43 | 152,038 | +0.06(+0.12%) |
Nov 25, 2011 | 53.94 | 54.08 | 53.36 | 53.36 | 71,271 | -0.64(-1.19%) |
Nov 23, 2011 | 53.61 | 54.11 | 53.57 | 54.00 | 91,014 | +0.27(+0.50%) |
Nov 22, 2011 | 53.53 | 53.75 | 53.28 | 53.73 | 125,905 | +0.35(+0.66%) |
Nov 21, 2011 | 53.58 | 53.64 | 53.25 | 53.38 | 135,962 | +0.07(+0.14%) |
Nov 18, 2011 | 53.32 | 53.46 | 53.10 | 53.31 | 57,441 | -0.15(-0.29%) |
Nov 17, 2011 | 53.08 | 53.72 | 53.05 | 53.46 | 66,926 | +0.20(+0.37%) |
Nov 16, 2011 | 53.24 | 53.30 | 52.91 | 53.26 | 89,709 | +0.22(+0.41%) |
Nov 15, 2011 | 53.15 | 53.46 | 52.84 | 53.05 | 178,837 | -0.12(-0.23%) |
Nov 14, 2011 | 53.05 | 53.29 | 52.93 | 53.17 | 26,395 | +0.44(+0.83%) |
Nov 11, 2011 | 52.74 | 52.84 | 52.65 | 52.73 | 82,744 | -0.23(-0.44%) |
Nov 10, 2011 | 53.15 | 53.40 | 52.42 | 52.97 | 64,571 | -0.58(-1.08%) |
Nov 09, 2011 | 53.65 | 53.79 | 53.18 | 53.54 | 83,803 | +0.70(+1.33%) |
Nov 08, 2011 | 53.23 | 53.53 | 52.73 | 52.84 | 151,396 | -0.58(-1.08%) |
Nov 07, 2011 | 53.24 | 53.80 | 53.05 | 53.42 | 51,813 | +0.19(+0.36%) |
Nov 04, 2011 | 52.93 | 53.37 | 52.84 | 53.22 | 195,694 | +0.05(+0.09%) |
Nov 03, 2011 | 53.10 | 53.35 | 52.97 | 53.18 | 263,497 | -0.39(-0.73%) |
Nov 02, 2011 | 53.13 | 53.64 | 52.91 | 53.57 | 285,498 | -0.18(-0.34%) |
Nov 01, 2011 | 53.72 | 53.85 | 53.05 | 53.75 | 132,730 | +0.77(+1.46%) |
Oct 31, 2011 | 52.36 | 53.00 | 52.20 | 52.98 | 96,464 | +1.33(+2.57%) |
Oct 28, 2011 | 51.51 | 51.78 | 51.40 | 51.65 | 131,934 | +0.44(+0.85%) |
Oct 27, 2011 | 51.86 | 52.02 | 50.93 | 51.21 | 228,741 | -1.15(-2.19%) |
Oct 26, 2011 | 52.69 | 52.87 | 52.27 | 52.36 | 68,324 | -0.54(-1.02%) |
Oct 25, 2011 | 51.91 | 53.00 | 51.91 | 52.90 | 104,139 | +0.99(+1.91%) |
Oct 24, 2011 | 52.05 | 52.09 | 51.80 | 51.91 | 30,762 | +0.17(+0.34%) |
Oct 21, 2011 | 51.95 | 52.05 | 51.70 | 51.73 | 84,035 | -0.21(-0.41%) |
Oct 20, 2011 | 52.00 | 52.36 | 51.95 | 51.95 | 57,452 | -0.23(-0.43%) |
Oct 19, 2011 | 52.00 | 52.29 | 51.88 | 52.17 | 48,111 | +0.09(+0.17%) |
Oct 18, 2011 | 52.23 | 52.48 | 51.74 | 52.09 | 111,310 | +0.02(+0.04%) |
Oct 17, 2011 | 51.59 | 52.16 | 51.59 | 52.06 | 65,372 | +0.57(+1.12%) |
Oct 14, 2011 | 51.41 | 51.73 | 51.30 | 51.49 | 53,986 | -0.43(-0.83%) |
Oct 13, 2011 | 51.75 | 52.13 | 51.72 | 51.92 | 112,836 | +0.25(+0.48%) |
Oct 12, 2011 | 51.63 | 51.77 | 51.22 | 51.67 | 116,459 | -0.28(-0.54%) |
Oct 11, 2011 | 52.28 | 52.28 | 51.80 | 51.95 | 60,016 | -0.05(-0.10%) |
Oct 10, 2011 | 52.37 | 52.60 | 51.62 | 52.00 | 106,486 | -0.48(-0.91%) |
Oct 07, 2011 | 52.20 | 52.73 | 51.97 | 52.48 | 173,197 | -0.16(-0.31%) |
Oct 06, 2011 | 53.08 | 53.20 | 52.60 | 52.64 | 225,254 | -0.57(-1.07%) |
Oct 05, 2011 | 53.36 | 53.36 | 52.97 | 53.21 | 132,089 | -0.25(-0.47%) |
Oct 04, 2011 | 54.29 | 54.37 | 53.40 | 53.46 | 157,211 | -0.67(-1.24%) |
Oct 03, 2011 | 53.48 | 54.16 | 53.25 | 54.13 | 257,584 | +1.04(+1.96%) |
Sep 30, 2011 | 52.95 | 53.19 | 52.50 | 53.09 | 193,486 | +0.84(+1.61%) |
Sep 29, 2011 | 52.33 | 52.61 | 52.14 | 52.25 | 228,136 | +0.12(+0.22%) |
Sep 28, 2011 | 52.21 | 52.26 | 51.69 | 52.13 | 105,020 | -0.11(-0.21%) |
Sep 27, 2011 | 52.15 | 52.32 | 51.97 | 52.24 | 149,667 | -0.43(-0.82%) |
Sep 26, 2011 | 53.15 | 53.31 | 52.60 | 52.68 | 72,764 | -0.53(-1.00%) |
Sep 23, 2011 | 53.97 | 54.20 | 53.11 | 53.21 | 199,871 | -1.16(-2.14%) |
Sep 22, 2011 | 53.94 | 54.52 | 53.62 | 54.37 | 343,998 | +1.19(+2.24%) |
Sep 21, 2011 | 52.15 | 53.29 | 51.83 | 53.18 | 103,259 | +0.98(+1.89%) |
Sep 20, 2011 | 52.04 | 52.20 | 51.84 | 52.20 | 71,836 | +0.30(+0.58%) |
Sep 19, 2011 | 51.90 | 52.15 | 51.83 | 51.90 | 46,584 | +0.56(+1.08%) |
Sep 16, 2011 | 51.06 | 51.42 | 50.94 | 51.34 | 24,318 | +0.20(+0.40%) |
Sep 15, 2011 | 51.39 | 51.47 | 51.14 | 51.14 | 88,716 | -0.64(-1.24%) |
Sep 14, 2011 | 51.47 | 51.78 | 51.34 | 51.78 | 44,091 | +0.33(+0.64%) |
Sep 13, 2011 | 51.84 | 51.84 | 50.91 | 51.45 | 101,174 | -0.51(-0.99%) |
Sep 12, 2011 | 51.89 | 52.13 | 51.80 | 51.97 | 133,032 | +0.05(+0.09%) |
Sep 09, 2011 | 51.72 | 52.06 | 51.53 | 51.92 | 61,682 | +0.06(+0.12%) |
Sep 08, 2011 | 51.79 | 51.88 | 51.42 | 51.86 | 59,241 | +0.30(+0.58%) |
Sep 07, 2011 | 51.70 | 51.75 | 51.42 | 51.56 | 68,351 | -0.58(-1.12%) |
Sep 06, 2011 | 52.41 | 52.52 | 52.05 | 52.14 | 100,628 | +0.40(+0.77%) |
Sep 02, 2011 | 51.54 | 51.85 | 51.21 | 51.74 | 116,094 | +0.96(+1.89%) |