Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.82 | 50.41 | 49.72 | 50.05 | 1,094,155 | +1.15(+2.36%) |
Nov 29, 2011 | 48.96 | 49.16 | 48.67 | 48.90 | 668,443 | +0.17(+0.34%) |
Nov 28, 2011 | 48.69 | 48.91 | 48.52 | 48.73 | 817,051 | +1.56(+3.32%) |
Nov 25, 2011 | 47.19 | 47.78 | 47.03 | 47.16 | 508,268 | +1.31(+2.85%) |
Nov 23, 2011 | 46.66 | 46.66 | 45.84 | 45.86 | 850,553 | -1.18(-2.50%) |
Nov 22, 2011 | 46.63 | 47.32 | 46.63 | 47.03 | 679,651 | +0.57(+1.23%) |
Nov 21, 2011 | 46.90 | 47.03 | 46.32 | 46.47 | 986,724 | -1.80(-3.73%) |
Nov 18, 2011 | 48.62 | 48.73 | 48.17 | 48.27 | 683,877 | -0.58(-1.20%) |
Nov 17, 2011 | 49.01 | 49.19 | 48.51 | 48.85 | 974,472 | +0.60(+1.24%) |
Nov 16, 2011 | 48.95 | 48.95 | 48.18 | 48.25 | 728,190 | -0.30(-0.63%) |
Nov 15, 2011 | 48.60 | 48.77 | 48.30 | 48.55 | 495,731 | -0.28(-0.58%) |
Nov 14, 2011 | 48.77 | 49.02 | 48.64 | 48.83 | 662,953 | +0.14(+0.30%) |
Nov 11, 2011 | 48.45 | 48.75 | 48.35 | 48.69 | 829,346 | -0.29(-0.59%) |
Nov 10, 2011 | 49.15 | 49.15 | 48.64 | 48.98 | 504,283 | +0.37(+0.77%) |
Nov 09, 2011 | 48.77 | 49.03 | 48.45 | 48.61 | 1,051,868 | -0.46(-0.93%) |
Nov 08, 2011 | 48.24 | 49.21 | 48.24 | 49.06 | 1,008,126 | -0.66(-1.33%) |
Nov 07, 2011 | 49.59 | 49.73 | 49.26 | 49.72 | 436,946 | +0.23(+0.46%) |
Nov 04, 2011 | 49.50 | 49.65 | 49.21 | 49.50 | 478,083 | -0.16(-0.32%) |
Nov 03, 2011 | 49.56 | 49.73 | 48.99 | 49.65 | 901,809 | +0.42(+0.85%) |
Nov 02, 2011 | 49.26 | 49.81 | 49.13 | 49.24 | 1,086,916 | -0.32(-0.64%) |
Nov 01, 2011 | 49.59 | 50.10 | 49.46 | 49.56 | 1,135,008 | -1.10(-2.17%) |
Oct 31, 2011 | 51.03 | 51.15 | 50.65 | 50.66 | 924,780 | -2.24(-4.23%) |
Oct 28, 2011 | 52.56 | 53.01 | 52.34 | 52.90 | 760,972 | +0.30(+0.58%) |
Oct 27, 2011 | 51.89 | 52.97 | 51.86 | 52.59 | 1,017,790 | +1.80(+3.54%) |
Oct 26, 2011 | 51.01 | 51.01 | 50.46 | 50.79 | 833,963 | +0.43(+0.86%) |
Oct 25, 2011 | 50.73 | 51.01 | 50.23 | 50.36 | 682,589 | -1.30(-2.51%) |
Oct 24, 2011 | 51.16 | 51.83 | 51.16 | 51.66 | 486,565 | +0.32(+0.62%) |
Oct 21, 2011 | 51.03 | 51.45 | 50.89 | 51.34 | 575,926 | +0.62(+1.23%) |
Oct 20, 2011 | 50.88 | 51.01 | 50.24 | 50.72 | 875,463 | -0.42(-0.82%) |
Oct 19, 2011 | 51.46 | 51.54 | 50.91 | 51.14 | 458,340 | -0.59(-1.15%) |
Oct 18, 2011 | 51.00 | 52.18 | 50.86 | 51.73 | 492,919 | +0.61(+1.19%) |
Oct 17, 2011 | 51.27 | 51.60 | 51.03 | 51.12 | 422,189 | -0.11(-0.21%) |
Oct 14, 2011 | 51.14 | 51.36 | 50.93 | 51.23 | 555,364 | -0.18(-0.35%) |
Oct 13, 2011 | 51.28 | 51.50 | 50.99 | 51.41 | 668,948 | -0.08(-0.15%) |
Oct 12, 2011 | 51.45 | 51.88 | 51.14 | 51.48 | 659,541 | +0.37(+0.73%) |
Oct 11, 2011 | 51.02 | 51.42 | 50.89 | 51.11 | 478,555 | -0.52(-1.01%) |
Oct 10, 2011 | 51.03 | 51.70 | 50.95 | 51.64 | 449,443 | +1.42(+2.83%) |
Oct 07, 2011 | 50.99 | 51.03 | 50.18 | 50.22 | 767,292 | -0.81(-1.59%) |
Oct 06, 2011 | 50.88 | 51.12 | 50.67 | 51.03 | 558,478 | +0.39(+0.76%) |
Oct 05, 2011 | 49.79 | 50.85 | 49.62 | 50.64 | 744,260 | -0.39(-0.77%) |
Oct 04, 2011 | 50.21 | 51.04 | 49.59 | 51.04 | 1,069,259 | +0.18(+0.36%) |
Oct 03, 2011 | 52.05 | 52.46 | 50.64 | 50.85 | 720,810 | -0.98(-1.89%) |
Sep 30, 2011 | 52.37 | 52.68 | 51.83 | 51.83 | 778,666 | -1.48(-2.78%) |
Sep 29, 2011 | 53.54 | 53.85 | 52.46 | 53.31 | 494,430 | +0.81(+1.55%) |
Sep 28, 2011 | 52.92 | 53.51 | 52.40 | 52.50 | 620,751 | +0.26(+0.49%) |
Sep 27, 2011 | 52.99 | 53.09 | 51.99 | 52.24 | 808,177 | +0.41(+0.79%) |
Sep 26, 2011 | 51.53 | 51.86 | 50.93 | 51.83 | 757,657 | +0.69(+1.36%) |
Sep 23, 2011 | 50.64 | 51.18 | 50.38 | 51.14 | 469,179 | +0.66(+1.31%) |
Sep 22, 2011 | 50.80 | 51.27 | 50.00 | 50.48 | 757,848 | -1.00(-1.95%) |
Sep 21, 2011 | 52.84 | 52.99 | 51.40 | 51.48 | 549,260 | -1.61(-3.02%) |
Sep 20, 2011 | 53.32 | 53.78 | 52.99 | 53.08 | 820,656 | -0.31(-0.58%) |
Sep 19, 2011 | 52.65 | 53.52 | 52.31 | 53.39 | 632,392 | +0.02(+0.04%) |
Sep 16, 2011 | 53.88 | 53.93 | 53.08 | 53.37 | 371,872 | -0.30(-0.56%) |
Sep 15, 2011 | 53.15 | 53.69 | 52.87 | 53.67 | 560,631 | +1.24(+2.36%) |
Sep 14, 2011 | 52.34 | 52.92 | 51.69 | 52.44 | 521,561 | +0.39(+0.75%) |
Sep 13, 2011 | 51.73 | 52.11 | 51.52 | 52.04 | 565,107 | +0.66(+1.29%) |
Sep 12, 2011 | 50.67 | 51.43 | 50.54 | 51.38 | 712,062 | +0.28(+0.55%) |
Sep 09, 2011 | 51.56 | 51.73 | 50.92 | 51.10 | 658,702 | -1.18(-2.26%) |
Sep 08, 2011 | 52.46 | 52.87 | 52.06 | 52.28 | 652,730 | -0.36(-0.69%) |
Sep 07, 2011 | 52.54 | 52.75 | 52.22 | 52.65 | 958,102 | +1.19(+2.31%) |
Sep 06, 2011 | 51.13 | 51.61 | 50.97 | 51.46 | 1,269,433 | -0.81(-1.54%) |
Sep 02, 2011 | 52.84 | 52.93 | 52.03 | 52.26 | 1,013,508 | -1.38(-2.57%) |