Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.26 | 49.84 | 49.15 | 49.49 | 1,106,632 | +1.14(+2.36%) |
Nov 29, 2011 | 48.41 | 48.61 | 48.12 | 48.34 | 676,065 | +0.17(+0.34%) |
Nov 28, 2011 | 48.14 | 48.36 | 47.98 | 48.18 | 826,368 | +1.55(+3.32%) |
Nov 25, 2011 | 46.66 | 47.24 | 46.50 | 46.63 | 514,063 | +1.29(+2.85%) |
Nov 23, 2011 | 46.14 | 46.14 | 45.33 | 45.34 | 860,252 | -1.16(-2.50%) |
Nov 22, 2011 | 46.11 | 46.78 | 46.11 | 46.50 | 687,401 | +0.56(+1.23%) |
Nov 21, 2011 | 46.37 | 46.50 | 45.80 | 45.94 | 997,976 | -1.78(-3.73%) |
Nov 18, 2011 | 48.07 | 48.18 | 47.62 | 47.72 | 691,676 | -0.58(-1.20%) |
Nov 17, 2011 | 48.46 | 48.64 | 47.96 | 48.30 | 985,584 | +0.59(+1.24%) |
Nov 16, 2011 | 48.40 | 48.40 | 47.64 | 47.71 | 736,493 | -0.30(-0.63%) |
Nov 15, 2011 | 48.05 | 48.22 | 47.75 | 48.01 | 501,384 | -0.28(-0.58%) |
Nov 14, 2011 | 48.22 | 48.47 | 48.09 | 48.28 | 670,513 | +0.14(+0.30%) |
Nov 11, 2011 | 47.90 | 48.20 | 47.80 | 48.14 | 838,803 | -0.29(-0.59%) |
Nov 10, 2011 | 48.60 | 48.60 | 48.09 | 48.43 | 510,033 | +0.37(+0.77%) |
Nov 09, 2011 | 48.22 | 48.48 | 47.90 | 48.06 | 1,063,863 | -0.45(-0.93%) |
Nov 08, 2011 | 47.70 | 48.65 | 47.70 | 48.51 | 1,019,622 | -0.65(-1.33%) |
Nov 07, 2011 | 49.03 | 49.17 | 48.70 | 49.16 | 441,928 | +0.23(+0.46%) |
Nov 04, 2011 | 48.94 | 49.09 | 48.65 | 48.94 | 483,535 | -0.16(-0.32%) |
Nov 03, 2011 | 49.00 | 49.17 | 48.43 | 49.09 | 912,093 | +0.41(+0.85%) |
Nov 02, 2011 | 48.70 | 49.25 | 48.58 | 48.68 | 1,099,310 | -0.32(-0.64%) |
Nov 01, 2011 | 49.03 | 49.54 | 48.91 | 49.00 | 1,147,950 | -1.09(-2.17%) |
Oct 31, 2011 | 50.45 | 50.57 | 50.08 | 50.09 | 935,325 | -2.21(-4.23%) |
Oct 28, 2011 | 51.96 | 52.41 | 51.75 | 52.30 | 769,650 | +0.30(+0.58%) |
Oct 27, 2011 | 51.30 | 52.38 | 51.28 | 52.00 | 1,029,395 | +1.78(+3.54%) |
Oct 26, 2011 | 50.44 | 50.44 | 49.89 | 50.22 | 843,472 | +0.43(+0.86%) |
Oct 25, 2011 | 50.15 | 50.44 | 49.67 | 49.79 | 690,373 | -1.28(-2.51%) |
Oct 24, 2011 | 50.58 | 51.25 | 50.58 | 51.08 | 492,114 | +0.32(+0.62%) |
Oct 21, 2011 | 50.45 | 50.87 | 50.32 | 50.76 | 582,493 | +0.62(+1.23%) |
Oct 20, 2011 | 50.31 | 50.43 | 49.67 | 50.15 | 885,446 | -0.41(-0.82%) |
Oct 19, 2011 | 50.88 | 50.96 | 50.33 | 50.56 | 463,567 | -0.59(-1.15%) |
Oct 18, 2011 | 50.42 | 51.59 | 50.29 | 51.14 | 498,540 | +0.60(+1.19%) |
Oct 17, 2011 | 50.69 | 51.02 | 50.45 | 50.54 | 427,003 | -0.11(-0.21%) |
Oct 14, 2011 | 50.56 | 50.78 | 50.36 | 50.65 | 561,697 | -0.18(-0.35%) |
Oct 13, 2011 | 50.70 | 50.92 | 50.42 | 50.83 | 676,576 | -0.08(-0.15%) |
Oct 12, 2011 | 50.87 | 51.29 | 50.56 | 50.90 | 667,062 | +0.37(+0.73%) |
Oct 11, 2011 | 50.45 | 50.84 | 50.32 | 50.54 | 484,012 | -0.52(-1.01%) |
Oct 10, 2011 | 50.45 | 51.12 | 50.38 | 51.05 | 454,568 | +1.40(+2.83%) |
Oct 07, 2011 | 50.42 | 50.45 | 49.61 | 49.65 | 776,042 | -0.80(-1.59%) |
Oct 06, 2011 | 50.30 | 50.54 | 50.10 | 50.45 | 564,847 | +0.38(+0.76%) |
Oct 05, 2011 | 49.23 | 50.28 | 49.06 | 50.07 | 752,746 | -0.39(-0.77%) |
Oct 04, 2011 | 49.64 | 50.46 | 49.03 | 50.46 | 1,081,452 | +0.18(+0.36%) |
Oct 03, 2011 | 51.47 | 51.87 | 50.07 | 50.28 | 729,029 | -0.97(-1.89%) |
Sep 30, 2011 | 51.78 | 52.08 | 51.24 | 51.25 | 787,545 | -1.46(-2.78%) |
Sep 29, 2011 | 52.94 | 53.24 | 51.87 | 52.71 | 500,068 | +0.80(+1.55%) |
Sep 28, 2011 | 52.32 | 52.91 | 51.81 | 51.91 | 627,829 | +0.26(+0.49%) |
Sep 27, 2011 | 52.39 | 52.49 | 51.40 | 51.66 | 817,392 | +0.41(+0.79%) |
Sep 26, 2011 | 50.95 | 51.27 | 50.35 | 51.25 | 766,296 | +0.69(+1.36%) |
Sep 23, 2011 | 50.07 | 50.60 | 49.81 | 50.56 | 474,529 | +0.66(+1.31%) |
Sep 22, 2011 | 50.23 | 50.69 | 49.44 | 49.91 | 766,489 | -0.99(-1.95%) |
Sep 21, 2011 | 52.25 | 52.40 | 50.82 | 50.90 | 555,523 | -1.59(-3.02%) |
Sep 20, 2011 | 52.72 | 53.18 | 52.40 | 52.49 | 830,014 | -0.31(-0.58%) |
Sep 19, 2011 | 52.06 | 52.92 | 51.73 | 52.79 | 639,603 | +0.02(+0.04%) |
Sep 16, 2011 | 53.28 | 53.32 | 52.48 | 52.77 | 376,112 | -0.30(-0.56%) |
Sep 15, 2011 | 52.55 | 53.09 | 52.28 | 53.07 | 567,023 | +1.22(+2.36%) |
Sep 14, 2011 | 51.75 | 52.33 | 51.11 | 51.84 | 527,508 | +0.39(+0.75%) |
Sep 13, 2011 | 51.15 | 51.52 | 50.94 | 51.46 | 571,551 | +0.66(+1.29%) |
Sep 12, 2011 | 50.10 | 50.85 | 49.97 | 50.80 | 720,182 | +0.28(+0.55%) |
Sep 09, 2011 | 50.98 | 51.14 | 50.35 | 50.53 | 666,213 | -1.17(-2.26%) |
Sep 08, 2011 | 51.87 | 52.27 | 51.47 | 51.70 | 660,173 | -0.36(-0.69%) |
Sep 07, 2011 | 51.95 | 52.16 | 51.63 | 52.05 | 969,027 | +1.18(+2.31%) |
Sep 06, 2011 | 50.56 | 51.03 | 50.40 | 50.88 | 1,283,908 | -0.80(-1.54%) |
Sep 02, 2011 | 52.25 | 52.33 | 51.44 | 51.67 | 1,025,065 | -1.36(-2.57%) |