Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 55.98 | 56.27 | 55.75 | 56.13 | 424,176 | +1.01(+1.83%) |
Nov 29, 2011 | 54.84 | 55.27 | 54.77 | 55.12 | 433,986 | +0.65(+1.19%) |
Nov 28, 2011 | 54.95 | 55.00 | 53.90 | 54.47 | 586,724 | +0.44(+0.81%) |
Nov 25, 2011 | 54.36 | 54.50 | 54.00 | 54.03 | 251,673 | -0.88(-1.60%) |
Nov 23, 2011 | 55.33 | 55.38 | 54.91 | 54.91 | 383,565 | -1.58(-2.80%) |
Nov 22, 2011 | 56.10 | 56.60 | 56.01 | 56.49 | 268,803 | +0.19(+0.34%) |
Nov 21, 2011 | 56.05 | 56.59 | 55.92 | 56.30 | 430,566 | -0.12(-0.21%) |
Nov 18, 2011 | 56.87 | 56.94 | 56.30 | 56.42 | 389,903 | +0.27(+0.48%) |
Nov 17, 2011 | 56.64 | 56.75 | 55.90 | 56.15 | 318,132 | -0.09(-0.16%) |
Nov 16, 2011 | 56.40 | 56.69 | 56.10 | 56.24 | 381,052 | -0.54(-0.95%) |
Nov 15, 2011 | 56.50 | 57.04 | 56.20 | 56.78 | 413,187 | +0.29(+0.51%) |
Nov 14, 2011 | 56.36 | 56.55 | 56.05 | 56.49 | 464,799 | -0.26(-0.46%) |
Nov 11, 2011 | 56.38 | 57.00 | 56.27 | 56.75 | 758,061 | +0.87(+1.56%) |
Nov 10, 2011 | 55.80 | 56.00 | 55.35 | 55.88 | 492,291 | +0.68(+1.23%) |
Nov 09, 2011 | 56.07 | 56.20 | 55.05 | 55.20 | 500,942 | -1.94(-3.40%) |
Nov 08, 2011 | 56.91 | 57.21 | 56.50 | 57.14 | 365,657 | +0.50(+0.88%) |
Nov 07, 2011 | 56.49 | 56.66 | 56.23 | 56.64 | 272,398 | -0.72(-1.26%) |
Nov 04, 2011 | 57.51 | 57.73 | 57.11 | 57.36 | 1,047,060 | -0.84(-1.44%) |
Nov 03, 2011 | 57.30 | 58.20 | 56.70 | 58.20 | 680,863 | +1.04(+1.82%) |
Nov 02, 2011 | 57.35 | 57.57 | 56.77 | 57.16 | 491,890 | +0.16(+0.28%) |
Nov 01, 2011 | 56.48 | 57.70 | 56.23 | 57.00 | 934,272 | -0.76(-1.32%) |
Oct 31, 2011 | 59.21 | 59.35 | 57.70 | 57.76 | 812,266 | -1.79(-3.01%) |
Oct 28, 2011 | 59.33 | 59.67 | 59.23 | 59.55 | 456,299 | +0.26(+0.44%) |
Oct 27, 2011 | 59.13 | 59.60 | 58.88 | 59.29 | 699,482 | +1.39(+2.40%) |
Oct 26, 2011 | 58.20 | 58.30 | 57.10 | 57.90 | 1,810,945 | -0.14(-0.24%) |
Oct 25, 2011 | 58.29 | 58.34 | 57.81 | 58.04 | 512,296 | -0.25(-0.43%) |
Oct 24, 2011 | 58.26 | 58.55 | 58.16 | 58.29 | 883,555 | -0.40(-0.68%) |
Oct 21, 2011 | 58.53 | 58.77 | 58.37 | 58.69 | 409,527 | +1.06(+1.84%) |
Oct 20, 2011 | 57.65 | 57.83 | 56.95 | 57.63 | 212,422 | +0.80(+1.41%) |
Oct 19, 2011 | 57.16 | 57.30 | 56.60 | 56.83 | 335,981 | -1.15(-1.98%) |
Oct 18, 2011 | 57.10 | 58.17 | 56.75 | 57.98 | 444,781 | +0.58(+1.01%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.40 | 57.40 | 244,875 | -1.15(-1.96%) |
Oct 14, 2011 | 58.52 | 58.73 | 58.28 | 58.55 | 485,921 | +0.73(+1.26%) |
Oct 13, 2011 | 57.31 | 58.03 | 57.00 | 57.82 | 462,581 | +0.52(+0.91%) |
Oct 12, 2011 | 57.15 | 57.75 | 57.00 | 57.30 | 599,129 | +0.87(+1.54%) |
Oct 11, 2011 | 55.85 | 56.60 | 55.65 | 56.43 | 342,685 | +0.24(+0.43%) |
Oct 10, 2011 | 55.75 | 56.30 | 55.65 | 56.19 | 503,707 | +1.79(+3.29%) |
Oct 07, 2011 | 54.48 | 55.18 | 54.29 | 54.40 | 454,908 | -0.85(-1.54%) |
Oct 06, 2011 | 54.95 | 55.29 | 54.29 | 55.25 | 429,360 | +0.90(+1.66%) |
Oct 05, 2011 | 54.33 | 54.48 | 53.84 | 54.35 | 411,344 | -0.95(-1.72%) |
Oct 04, 2011 | 53.98 | 55.30 | 53.48 | 55.30 | 559,606 | +1.17(+2.16%) |
Oct 03, 2011 | 54.90 | 55.42 | 54.00 | 54.13 | 681,409 | -0.97(-1.76%) |
Sep 30, 2011 | 54.95 | 55.69 | 54.71 | 55.10 | 780,981 | -0.97(-1.73%) |
Sep 29, 2011 | 55.96 | 56.60 | 55.35 | 56.07 | 442,785 | +1.32(+2.41%) |
Sep 28, 2011 | 54.85 | 55.70 | 54.60 | 54.75 | 443,695 | -0.15(-0.27%) |
Sep 27, 2011 | 54.96 | 55.75 | 54.85 | 54.90 | 803,334 | +0.08(+0.15%) |
Sep 26, 2011 | 54.03 | 54.87 | 53.75 | 54.82 | 572,318 | +1.02(+1.90%) |
Sep 23, 2011 | 53.28 | 54.00 | 53.13 | 53.80 | 614,389 | +0.19(+0.35%) |
Sep 22, 2011 | 53.26 | 53.75 | 52.85 | 53.61 | 758,605 | -0.79(-1.45%) |
Sep 21, 2011 | 55.10 | 55.54 | 54.28 | 54.40 | 751,280 | -1.01(-1.82%) |
Sep 20, 2011 | 55.30 | 55.80 | 54.82 | 55.41 | 621,890 | -0.09(-0.16%) |
Sep 19, 2011 | 54.72 | 55.81 | 54.35 | 55.50 | 648,872 | -0.39(-0.70%) |
Sep 16, 2011 | 56.64 | 56.70 | 55.85 | 55.89 | 571,267 | -0.75(-1.32%) |
Sep 15, 2011 | 57.10 | 57.12 | 56.21 | 56.64 | 628,576 | -0.15(-0.26%) |
Sep 14, 2011 | 55.90 | 57.09 | 55.24 | 56.79 | 1,349,945 | +0.64(+1.14%) |
Sep 13, 2011 | 55.55 | 56.36 | 55.50 | 56.15 | 779,049 | +0.25(+0.45%) |
Sep 12, 2011 | 55.01 | 55.99 | 54.76 | 55.90 | 727,606 | -0.13(-0.23%) |
Sep 09, 2011 | 56.65 | 57.61 | 55.55 | 56.03 | 1,199,023 | -1.15(-2.01%) |
Sep 08, 2011 | 56.99 | 57.51 | 56.82 | 57.18 | 1,626,270 | -1.40(-2.39%) |
Sep 07, 2011 | 57.86 | 58.75 | 57.65 | 58.58 | 1,151,742 | -0.06(-0.10%) |
Sep 06, 2011 | 57.78 | 58.68 | 57.42 | 58.64 | 4,015,591 | -3.96(-6.33%) |
Sep 02, 2011 | 63.15 | 63.47 | 62.45 | 62.60 | 822,880 | +0.14(+0.22%) |