Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.42 | 54.41 | 52.42 | 54.23 | 1,975,299 | +3.53(+6.96%) |
Nov 29, 2011 | 51.27 | 51.66 | 50.47 | 50.70 | 1,170,783 | -0.40(-0.78%) |
Nov 28, 2011 | 50.94 | 51.70 | 50.55 | 51.10 | 1,218,506 | +1.62(+3.27%) |
Nov 25, 2011 | 49.80 | 50.31 | 49.46 | 49.48 | 379,996 | -0.47(-0.94%) |
Nov 23, 2011 | 50.78 | 50.82 | 49.55 | 49.95 | 1,340,835 | -1.37(-2.67%) |
Nov 22, 2011 | 51.21 | 51.88 | 50.71 | 51.32 | 1,705,039 | +0.05(+0.10%) |
Nov 21, 2011 | 52.02 | 52.18 | 50.53 | 51.27 | 1,841,038 | -1.50(-2.84%) |
Nov 18, 2011 | 54.57 | 54.57 | 52.71 | 52.77 | 1,607,593 | -1.34(-2.48%) |
Nov 17, 2011 | 55.74 | 55.87 | 53.75 | 54.11 | 1,805,980 | -2.04(-3.63%) |
Nov 16, 2011 | 56.05 | 57.10 | 55.76 | 56.15 | 1,881,071 | -0.69(-1.21%) |
Nov 15, 2011 | 56.02 | 57.08 | 55.48 | 56.84 | 1,378,965 | +0.80(+1.43%) |
Nov 14, 2011 | 56.00 | 56.91 | 55.83 | 56.04 | 1,147,818 | -0.34(-0.60%) |
Nov 11, 2011 | 56.32 | 56.64 | 56.00 | 56.38 | 1,035,659 | +1.05(+1.90%) |
Nov 10, 2011 | 56.02 | 56.20 | 54.22 | 55.33 | 1,096,065 | +0.18(+0.33%) |
Nov 09, 2011 | 56.40 | 57.43 | 54.93 | 55.15 | 1,714,355 | -2.45(-4.25%) |
Nov 08, 2011 | 56.93 | 57.90 | 56.15 | 57.60 | 2,163,090 | +1.20(+2.13%) |
Nov 07, 2011 | 57.05 | 57.23 | 55.80 | 56.40 | 2,227,585 | -0.50(-0.88%) |
Nov 04, 2011 | 57.28 | 57.52 | 55.80 | 56.90 | 2,261,072 | -1.24(-2.13%) |
Nov 03, 2011 | 58.83 | 58.83 | 52.45 | 58.14 | 6,240,041 | +0.47(+0.81%) |
Nov 02, 2011 | 57.75 | 58.43 | 56.81 | 57.67 | 2,135,525 | +0.92(+1.62%) |
Nov 01, 2011 | 57.73 | 58.89 | 56.59 | 56.75 | 2,713,797 | -2.91(-4.88%) |
Oct 31, 2011 | 61.27 | 61.47 | 59.64 | 59.66 | 2,399,961 | -2.52(-4.05%) |
Oct 28, 2011 | 60.52 | 62.62 | 59.81 | 62.18 | 2,552,302 | +1.37(+2.25%) |
Oct 27, 2011 | 59.29 | 61.32 | 58.63 | 60.81 | 3,421,246 | +4.30(+7.61%) |
Oct 26, 2011 | 56.85 | 56.85 | 55.19 | 56.51 | 1,733,626 | +0.46(+0.82%) |
Oct 25, 2011 | 56.01 | 56.79 | 55.33 | 56.05 | 1,898,329 | -0.34(-0.60%) |
Oct 24, 2011 | 56.66 | 56.80 | 56.03 | 56.39 | 3,729,853 | +0.89(+1.60%) |
Oct 21, 2011 | 55.79 | 56.58 | 55.14 | 55.50 | 2,616,822 | +0.33(+0.60%) |
Oct 20, 2011 | 57.65 | 57.81 | 54.56 | 55.17 | 2,915,147 | -2.31(-4.02%) |
Oct 19, 2011 | 58.95 | 59.19 | 57.38 | 57.48 | 984,673 | -1.77(-2.99%) |
Oct 18, 2011 | 57.38 | 59.51 | 56.89 | 59.25 | 1,440,195 | +1.78(+3.10%) |
Oct 17, 2011 | 58.98 | 58.98 | 57.28 | 57.47 | 2,037,343 | -1.84(-3.10%) |
Oct 14, 2011 | 58.71 | 59.42 | 58.15 | 59.31 | 1,193,532 | +1.35(+2.33%) |
Oct 13, 2011 | 56.93 | 58.10 | 56.48 | 57.96 | 1,087,916 | +0.69(+1.20%) |
Oct 12, 2011 | 57.59 | 57.95 | 57.02 | 57.27 | 1,408,285 | +0.15(+0.26%) |
Oct 11, 2011 | 55.58 | 57.52 | 55.28 | 57.12 | 1,455,350 | +1.03(+1.84%) |
Oct 10, 2011 | 54.72 | 56.16 | 54.69 | 56.09 | 929,174 | +2.37(+4.41%) |
Oct 07, 2011 | 55.34 | 55.34 | 53.58 | 53.72 | 1,921,534 | -1.44(-2.61%) |
Oct 06, 2011 | 53.69 | 55.45 | 53.66 | 55.16 | 1,792,366 | +2.58(+4.91%) |
Oct 05, 2011 | 52.48 | 52.70 | 51.39 | 52.58 | 1,967,536 | +0.03(+0.06%) |
Oct 04, 2011 | 49.86 | 52.62 | 49.25 | 52.55 | 2,167,429 | +1.73(+3.40%) |
Oct 03, 2011 | 52.78 | 53.53 | 50.47 | 50.82 | 3,388,509 | -2.71(-5.06%) |
Sep 30, 2011 | 54.33 | 55.47 | 53.10 | 53.53 | 1,982,528 | -1.52(-2.76%) |
Sep 29, 2011 | 57.38 | 57.47 | 53.81 | 55.05 | 2,050,795 | -1.22(-2.17%) |
Sep 28, 2011 | 56.61 | 57.99 | 56.13 | 56.27 | 2,007,836 | -0.85(-1.49%) |
Sep 27, 2011 | 57.25 | 58.05 | 56.81 | 57.12 | 2,149,416 | +1.48(+2.66%) |
Sep 26, 2011 | 53.73 | 55.78 | 53.54 | 55.64 | 2,338,621 | +2.26(+4.23%) |
Sep 23, 2011 | 51.08 | 53.51 | 50.69 | 53.38 | 1,881,061 | +2.17(+4.24%) |
Sep 22, 2011 | 50.90 | 52.25 | 50.31 | 51.21 | 2,059,620 | -1.65(-3.12%) |
Sep 21, 2011 | 52.47 | 54.58 | 52.31 | 52.86 | 2,443,875 | +0.62(+1.19%) |
Sep 20, 2011 | 52.96 | 54.33 | 52.18 | 52.24 | 1,750,953 | -0.22(-0.42%) |
Sep 19, 2011 | 51.56 | 52.88 | 51.07 | 52.46 | 1,360,164 | -0.09(-0.17%) |
Sep 16, 2011 | 51.22 | 52.59 | 51.08 | 52.55 | 1,725,725 | +1.10(+2.14%) |
Sep 15, 2011 | 51.63 | 51.64 | 50.48 | 51.45 | 1,404,221 | +0.46(+0.90%) |
Sep 14, 2011 | 49.48 | 51.67 | 48.92 | 50.99 | 1,712,658 | +2.08(+4.25%) |
Sep 13, 2011 | 49.08 | 49.23 | 48.29 | 48.91 | 2,676,841 | -0.17(-0.35%) |
Sep 12, 2011 | 47.46 | 49.18 | 47.04 | 49.08 | 2,185,910 | +0.99(+2.06%) |
Sep 09, 2011 | 49.14 | 49.82 | 47.45 | 48.09 | 2,080,984 | -1.59(-3.20%) |
Sep 08, 2011 | 50.54 | 51.47 | 49.50 | 49.68 | 1,389,112 | -1.13(-2.22%) |
Sep 07, 2011 | 50.54 | 50.90 | 49.97 | 50.81 | 1,261,292 | +0.93(+1.86%) |
Sep 06, 2011 | 47.56 | 50.01 | 47.26 | 49.88 | 2,167,440 | +0.85(+1.73%) |
Sep 02, 2011 | 49.71 | 50.34 | 48.67 | 49.03 | 2,592,962 | -1.90(-3.73%) |