Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.62 | 55.77 | 54.49 | 55.34 | 1,797,005 | +1.76(+3.28%) |
Nov 29, 2011 | 54.73 | 54.95 | 53.38 | 53.58 | 1,904,250 | -1.33(-2.42%) |
Nov 28, 2011 | 54.49 | 55.24 | 54.04 | 54.91 | 1,572,165 | +1.51(+2.83%) |
Nov 25, 2011 | 53.25 | 54.51 | 53.16 | 53.40 | 1,251,646 | -0.28(-0.52%) |
Nov 23, 2011 | 53.13 | 53.91 | 52.51 | 53.68 | 2,314,771 | +0.06(+0.11%) |
Nov 22, 2011 | 52.92 | 54.19 | 52.46 | 53.62 | 2,273,532 | +0.65(+1.23%) |
Nov 21, 2011 | 53.50 | 53.79 | 52.24 | 52.97 | 1,739,415 | -0.95(-1.76%) |
Nov 18, 2011 | 53.99 | 54.32 | 52.94 | 53.92 | 2,645,904 | -0.15(-0.28%) |
Nov 17, 2011 | 56.37 | 56.37 | 53.50 | 54.07 | 4,311,369 | -2.58(-4.55%) |
Nov 16, 2011 | 58.41 | 58.49 | 56.51 | 56.65 | 1,462,033 | -2.24(-3.80%) |
Nov 15, 2011 | 56.91 | 59.08 | 56.91 | 58.89 | 1,337,655 | +1.26(+2.19%) |
Nov 14, 2011 | 58.46 | 58.74 | 57.35 | 57.63 | 1,301,728 | -0.70(-1.20%) |
Nov 11, 2011 | 58.20 | 58.45 | 57.40 | 58.33 | 1,495,022 | +0.51(+0.88%) |
Nov 10, 2011 | 57.87 | 58.20 | 57.11 | 57.82 | 1,404,883 | +0.34(+0.59%) |
Nov 09, 2011 | 57.92 | 58.80 | 56.91 | 57.48 | 1,740,526 | -1.35(-2.29%) |
Nov 08, 2011 | 58.81 | 59.50 | 58.46 | 58.83 | 791,453 | +0.34(+0.58%) |
Nov 07, 2011 | 58.91 | 58.93 | 57.71 | 58.49 | 877,585 | -0.59(-1.00%) |
Nov 04, 2011 | 58.64 | 59.21 | 57.67 | 59.08 | 1,460,611 | +0.43(+0.73%) |
Nov 03, 2011 | 57.34 | 58.81 | 57.10 | 58.65 | 2,373,437 | +0.00(+0.00%) |
Nov 02, 2011 | 56.78 | 58.90 | 56.42 | 58.65 | 2,568,668 | +2.09(+3.70%) |
Nov 01, 2011 | 56.40 | 57.15 | 55.35 | 56.56 | 1,769,015 | -1.07(-1.86%) |
Oct 31, 2011 | 58.04 | 59.00 | 57.63 | 57.63 | 1,497,021 | -1.48(-2.50%) |
Oct 28, 2011 | 60.01 | 60.13 | 58.88 | 59.11 | 1,462,616 | -1.06(-1.76%) |
Oct 27, 2011 | 60.26 | 61.60 | 59.84 | 60.17 | 2,681,936 | +1.08(+1.83%) |
Oct 26, 2011 | 58.45 | 59.44 | 57.69 | 59.09 | 3,334,624 | +1.14(+1.97%) |
Oct 25, 2011 | 59.53 | 60.00 | 57.80 | 57.95 | 2,214,852 | -1.64(-2.75%) |
Oct 24, 2011 | 59.18 | 60.27 | 59.18 | 59.59 | 1,491,347 | +0.51(+0.86%) |
Oct 21, 2011 | 59.88 | 59.88 | 58.07 | 59.08 | 1,455,583 | -0.35(-0.59%) |
Oct 20, 2011 | 58.76 | 59.62 | 58.50 | 59.43 | 1,463,130 | +0.57(+0.97%) |
Oct 19, 2011 | 59.15 | 60.00 | 58.68 | 58.86 | 1,838,253 | -0.80(-1.34%) |
Oct 18, 2011 | 59.41 | 59.95 | 56.22 | 59.66 | 3,550,580 | +1.63(+2.81%) |
Oct 17, 2011 | 58.82 | 59.17 | 57.58 | 58.03 | 2,005,649 | -0.86(-1.46%) |
Oct 14, 2011 | 57.93 | 58.97 | 57.65 | 58.89 | 1,148,426 | +1.30(+2.26%) |
Oct 13, 2011 | 56.12 | 57.95 | 56.12 | 57.59 | 1,313,832 | +1.44(+2.56%) |
Oct 12, 2011 | 57.18 | 57.21 | 56.14 | 56.15 | 2,713,354 | -0.85(-1.49%) |
Oct 11, 2011 | 57.65 | 57.65 | 56.53 | 57.00 | 1,919,484 | -0.81(-1.40%) |
Oct 10, 2011 | 56.88 | 58.31 | 56.58 | 57.81 | 1,291,909 | +1.80(+3.21%) |
Oct 07, 2011 | 56.46 | 56.79 | 55.27 | 56.01 | 1,593,665 | -0.44(-0.78%) |
Oct 06, 2011 | 55.24 | 56.61 | 53.74 | 56.45 | 1,986,166 | +2.39(+4.42%) |
Oct 05, 2011 | 53.85 | 55.04 | 52.39 | 54.06 | 1,894,155 | +0.99(+1.87%) |
Oct 04, 2011 | 51.00 | 53.12 | 50.85 | 53.07 | 1,948,469 | +1.37(+2.65%) |
Oct 03, 2011 | 52.35 | 53.11 | 51.14 | 51.70 | 2,227,595 | -1.06(-2.01%) |
Sep 30, 2011 | 52.66 | 54.37 | 52.62 | 52.76 | 1,925,479 | -0.65(-1.22%) |
Sep 29, 2011 | 54.59 | 55.25 | 51.83 | 53.41 | 1,631,222 | -0.18(-0.34%) |
Sep 28, 2011 | 54.83 | 55.28 | 53.33 | 53.59 | 839,324 | -0.97(-1.78%) |
Sep 27, 2011 | 54.35 | 55.34 | 53.46 | 54.56 | 3,564,755 | +1.15(+2.15%) |
Sep 26, 2011 | 53.00 | 53.49 | 51.29 | 53.41 | 1,729,017 | +0.54(+1.02%) |
Sep 23, 2011 | 51.77 | 53.20 | 51.15 | 52.87 | 2,206,504 | +0.68(+1.30%) |
Sep 22, 2011 | 55.05 | 55.12 | 51.14 | 52.19 | 4,408,818 | -4.17(-7.40%) |
Sep 21, 2011 | 56.85 | 57.53 | 56.31 | 56.36 | 2,190,351 | -0.35(-0.62%) |
Sep 20, 2011 | 57.74 | 57.96 | 56.56 | 56.71 | 1,376,365 | -0.88(-1.53%) |
Sep 19, 2011 | 56.99 | 57.87 | 55.74 | 57.59 | 1,259,248 | -0.07(-0.12%) |
Sep 16, 2011 | 56.83 | 57.98 | 56.83 | 57.66 | 1,668,640 | +0.93(+1.64%) |
Sep 15, 2011 | 55.81 | 58.04 | 55.67 | 56.73 | 3,860,756 | +1.28(+2.31%) |
Sep 14, 2011 | 53.03 | 56.20 | 52.86 | 55.45 | 3,282,574 | +2.69(+5.10%) |
Sep 13, 2011 | 52.26 | 53.02 | 51.81 | 52.76 | 1,076,233 | +0.76(+1.46%) |
Sep 12, 2011 | 51.23 | 52.46 | 51.00 | 52.00 | 1,351,567 | +0.17(+0.33%) |
Sep 09, 2011 | 52.60 | 53.24 | 51.43 | 51.83 | 1,415,383 | -1.28(-2.41%) |
Sep 08, 2011 | 52.92 | 54.08 | 52.80 | 53.11 | 1,458,564 | +0.15(+0.28%) |
Sep 07, 2011 | 53.08 | 53.80 | 52.50 | 52.96 | 2,017,659 | +0.28(+0.53%) |
Sep 06, 2011 | 51.54 | 52.74 | 51.15 | 52.68 | 1,219,064 | -0.38(-0.72%) |
Sep 02, 2011 | 53.03 | 53.49 | 52.50 | 53.06 | 1,587,163 | -0.71(-1.32%) |