Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.41 | 50.82 | 50.41 | 50.55 | 4,205 | +0.55(+1.10%) |
Dec 29, 2011 | 49.88 | 50.29 | 49.61 | 50.00 | 5,264 | +0.90(+1.83%) |
Dec 28, 2011 | 50.38 | 50.38 | 49.10 | 49.10 | 6,247 | -1.50(-2.96%) |
Dec 27, 2011 | 50.44 | 51.10 | 50.44 | 50.60 | 10,838 | -0.30(-0.59%) |
Dec 23, 2011 | 50.54 | 50.98 | 50.40 | 50.90 | 6,746 | +1.89(+3.86%) |
Dec 21, 2011 | 49.96 | 50.07 | 48.99 | 49.01 | 14,798 | -1.62(-3.20%) |
Dec 20, 2011 | 50.27 | 50.93 | 50.13 | 50.63 | 19,597 | +1.68(+3.43%) |
Dec 19, 2011 | 49.93 | 49.93 | 48.95 | 48.95 | 21,919 | -0.73(-1.47%) |
Dec 16, 2011 | 50.11 | 50.40 | 49.53 | 49.68 | 10,038 | -0.67(-1.33%) |
Dec 15, 2011 | 50.82 | 51.46 | 50.35 | 50.35 | 6,702 | +2.40(+5.01%) |
Dec 14, 2011 | 48.96 | 49.32 | 47.92 | 47.95 | 9,476 | -0.84(-1.72%) |
Dec 13, 2011 | 50.40 | 50.40 | 48.79 | 48.79 | 4,013 | -1.74(-3.44%) |
Dec 12, 2011 | 51.41 | 51.41 | 50.27 | 50.53 | 6,753 | -3.02(-5.64%) |
Dec 09, 2011 | 53.47 | 53.57 | 53.25 | 53.55 | 11,339 | +1.99(+3.86%) |
Dec 08, 2011 | 52.69 | 52.69 | 51.55 | 51.56 | 2,925 | -1.44(-2.72%) |
Dec 07, 2011 | 52.99 | 53.00 | 52.76 | 53.00 | 4,710 | -0.98(-1.82%) |
Dec 06, 2011 | 53.48 | 53.98 | 53.20 | 53.98 | 3,956 | +0.06(+0.11%) |
Dec 05, 2011 | 54.15 | 54.15 | 52.58 | 53.92 | 5,074 | +0.82(+1.54%) |
Dec 02, 2011 | 54.25 | 54.25 | 53.10 | 53.10 | 6,770 | +0.05(+0.09%) |
Dec 01, 2011 | 53.15 | 53.95 | 52.91 | 53.05 | 13,907 | +0.66(+1.26%) |
Nov 30, 2011 | 53.07 | 53.16 | 52.15 | 52.39 | 8,345 | +2.27(+4.53%) |
Nov 29, 2011 | 49.91 | 50.85 | 49.91 | 50.12 | 7,323 | +0.70(+1.42%) |
Nov 28, 2011 | 50.45 | 50.67 | 49.42 | 49.42 | 5,402 | +2.35(+4.99%) |
Nov 25, 2011 | 47.73 | 47.73 | 47.06 | 47.07 | 5,272 | -0.20(-0.42%) |
Nov 23, 2011 | 48.87 | 48.87 | 47.27 | 47.27 | 5,219 | -1.73(-3.53%) |
Nov 22, 2011 | 48.84 | 49.45 | 48.84 | 49.00 | 4,971 | +0.70(+1.45%) |
Nov 21, 2011 | 49.53 | 49.53 | 48.25 | 48.30 | 4,532 | -1.59(-3.19%) |
Nov 18, 2011 | 50.85 | 50.85 | 49.88 | 49.89 | 6,860 | -0.11(-0.22%) |
Nov 17, 2011 | 51.05 | 51.17 | 49.95 | 50.00 | 6,386 | -2.27(-4.34%) |
Nov 16, 2011 | 52.28 | 52.89 | 51.80 | 52.27 | 8,096 | -1.33(-2.48%) |
Nov 15, 2011 | 53.58 | 53.76 | 52.69 | 53.60 | 8,638 | +0.39(+0.73%) |
Nov 14, 2011 | 53.47 | 54.12 | 53.15 | 53.21 | 6,785 | -0.44(-0.82%) |
Nov 11, 2011 | 53.96 | 54.15 | 53.65 | 53.65 | 5,620 | +1.86(+3.59%) |
Nov 10, 2011 | 51.89 | 51.89 | 51.75 | 51.79 | 2,416 | +1.19(+2.35%) |
Nov 09, 2011 | 51.69 | 52.01 | 50.60 | 50.60 | 2,645 | -4.30(-7.83%) |
Nov 08, 2011 | 55.21 | 55.40 | 54.36 | 54.90 | 2,089 | +1.58(+2.96%) |
Nov 07, 2011 | 54.13 | 54.13 | 53.30 | 53.32 | 2,501 | -0.33(-0.62%) |
Nov 04, 2011 | 54.26 | 54.37 | 53.65 | 53.65 | 2,414 | -1.81(-3.26%) |
Nov 03, 2011 | 54.67 | 55.92 | 54.23 | 55.46 | 1,883 | +4.11(+8.00%) |
Nov 02, 2011 | 51.88 | 52.47 | 51.35 | 51.35 | 6,702 | -0.64(-1.23%) |
Nov 01, 2011 | 51.21 | 52.18 | 50.88 | 51.99 | 4,179 | -2.76(-5.04%) |
Oct 31, 2011 | 55.99 | 55.99 | 54.75 | 54.75 | 4,679 | -1.92(-3.39%) |
Oct 28, 2011 | 56.14 | 56.95 | 56.01 | 56.67 | 2,350 | -0.86(-1.49%) |
Oct 27, 2011 | 57.27 | 57.79 | 56.84 | 57.53 | 4,646 | +4.43(+8.34%) |
Oct 26, 2011 | 54.54 | 54.54 | 52.95 | 53.10 | 1,740 | -0.65(-1.21%) |
Oct 25, 2011 | 54.73 | 54.86 | 53.75 | 53.75 | 15,715 | -0.91(-1.66%) |
Oct 24, 2011 | 53.00 | 54.75 | 53.00 | 54.66 | 7,286 | +2.06(+3.92%) |
Oct 21, 2011 | 52.77 | 53.00 | 52.60 | 52.60 | 4,318 | +2.35(+4.68%) |
Oct 20, 2011 | 50.65 | 51.00 | 49.76 | 50.25 | 1,955 | -0.10(-0.20%) |
Oct 19, 2011 | 51.36 | 51.73 | 50.35 | 50.35 | 7,220 | -2.51(-4.75%) |
Oct 18, 2011 | 50.78 | 52.86 | 50.61 | 52.86 | 4,329 | +1.54(+3.00%) |
Oct 17, 2011 | 51.66 | 52.00 | 51.28 | 51.32 | 2,992 | -1.46(-2.77%) |
Oct 14, 2011 | 52.95 | 53.31 | 52.76 | 52.78 | 2,223 | +1.18(+2.29%) |
Oct 13, 2011 | 50.75 | 51.60 | 50.45 | 51.60 | 1,070 | +0.38(+0.74%) |
Oct 12, 2011 | 50.77 | 51.35 | 50.77 | 51.22 | 4,260 | +1.32(+2.65%) |
Oct 11, 2011 | 49.38 | 50.45 | 49.38 | 49.90 | 7,559 | -1.44(-2.80%) |
Oct 10, 2011 | 50.76 | 51.35 | 50.76 | 51.34 | 1,504 | +3.02(+6.25%) |
Oct 07, 2011 | 49.62 | 49.62 | 48.32 | 48.32 | 1,563 | -0.77(-1.57%) |
Oct 06, 2011 | 49.20 | 49.20 | 46.84 | 49.09 | 2,697 | +2.25(+4.80%) |
Oct 05, 2011 | 46.72 | 47.65 | 46.72 | 46.84 | 3,907 | +1.45(+3.19%) |
Oct 04, 2011 | 45.10 | 46.13 | 45.01 | 45.39 | 3,805 | +0.74(+1.66%) |