Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.41 | 61.29 | 60.31 | 61.20 | 182,645 | +3.26(+5.62%) |
Nov 29, 2011 | 57.09 | 58.43 | 56.95 | 57.94 | 140,137 | +1.03(+1.80%) |
Nov 28, 2011 | 56.47 | 57.39 | 56.37 | 56.92 | 140,460 | +2.56(+4.70%) |
Nov 25, 2011 | 54.60 | 55.29 | 54.33 | 54.36 | 163,888 | -0.48(-0.87%) |
Nov 23, 2011 | 56.22 | 56.24 | 54.84 | 54.84 | 919,291 | -2.24(-3.92%) |
Nov 22, 2011 | 57.60 | 57.97 | 56.46 | 57.08 | 108,670 | -0.71(-1.23%) |
Nov 21, 2011 | 57.52 | 57.98 | 56.64 | 57.79 | 108,750 | -1.06(-1.81%) |
Nov 18, 2011 | 59.30 | 59.51 | 58.27 | 58.85 | 345,164 | +0.07(+0.13%) |
Nov 17, 2011 | 60.80 | 61.08 | 58.26 | 58.77 | 260,300 | -2.18(-3.58%) |
Nov 16, 2011 | 61.29 | 62.77 | 60.82 | 60.96 | 843,193 | -1.04(-1.67%) |
Nov 15, 2011 | 61.59 | 62.40 | 61.07 | 61.99 | 108,216 | +0.31(+0.50%) |
Nov 14, 2011 | 62.16 | 62.43 | 61.04 | 61.69 | 91,637 | -1.01(-1.61%) |
Nov 11, 2011 | 62.59 | 63.10 | 62.47 | 62.69 | 194,389 | +1.17(+1.90%) |
Nov 10, 2011 | 61.32 | 62.05 | 60.07 | 61.53 | 278,437 | +1.30(+2.15%) |
Nov 09, 2011 | 61.10 | 62.06 | 60.15 | 60.23 | 195,288 | -3.15(-4.96%) |
Nov 08, 2011 | 62.85 | 63.48 | 62.02 | 63.38 | 213,812 | +0.92(+1.48%) |
Nov 07, 2011 | 62.38 | 63.01 | 61.41 | 62.45 | 146,168 | +0.08(+0.13%) |
Nov 04, 2011 | 61.53 | 62.52 | 60.84 | 62.37 | 127,350 | +0.35(+0.56%) |
Nov 03, 2011 | 61.52 | 62.17 | 60.13 | 62.02 | 527,859 | +1.58(+2.61%) |
Nov 02, 2011 | 59.33 | 60.55 | 59.33 | 60.45 | 99,148 | +2.66(+4.60%) |
Nov 01, 2011 | 56.95 | 58.71 | 56.52 | 57.79 | 314,154 | -1.88(-3.14%) |
Oct 31, 2011 | 61.80 | 61.80 | 59.63 | 59.66 | 132,918 | -3.15(-5.01%) |
Oct 28, 2011 | 60.91 | 62.88 | 60.91 | 62.81 | 157,610 | +1.05(+1.71%) |
Oct 27, 2011 | 60.65 | 62.54 | 60.20 | 61.75 | 351,307 | +3.43(+5.87%) |
Oct 26, 2011 | 57.89 | 58.63 | 56.45 | 58.33 | 129,167 | +1.59(+2.80%) |
Oct 25, 2011 | 58.62 | 58.62 | 56.54 | 56.74 | 189,592 | -2.08(-3.54%) |
Oct 24, 2011 | 58.64 | 59.24 | 58.39 | 58.82 | 154,850 | +0.58(+0.99%) |
Oct 21, 2011 | 57.49 | 58.37 | 57.31 | 58.24 | 144,402 | +1.54(+2.72%) |
Oct 20, 2011 | 56.51 | 57.08 | 55.38 | 56.70 | 271,152 | +0.18(+0.31%) |
Oct 19, 2011 | 56.69 | 57.77 | 56.15 | 56.52 | 189,568 | -0.40(-0.71%) |
Oct 18, 2011 | 54.88 | 57.23 | 54.05 | 56.93 | 210,883 | +1.93(+3.51%) |
Oct 17, 2011 | 55.73 | 56.04 | 54.77 | 54.99 | 213,296 | -0.69(-1.24%) |
Oct 14, 2011 | 54.02 | 55.69 | 54.02 | 55.69 | 135,458 | +2.54(+4.78%) |
Oct 13, 2011 | 52.43 | 53.44 | 51.50 | 53.15 | 200,208 | +0.18(+0.35%) |
Oct 12, 2011 | 53.06 | 53.96 | 52.74 | 52.96 | 178,494 | +0.60(+1.14%) |
Oct 11, 2011 | 51.81 | 53.13 | 51.79 | 52.36 | 311,328 | -0.15(-0.28%) |
Oct 10, 2011 | 50.78 | 52.60 | 50.78 | 52.51 | 135,997 | +2.60(+5.22%) |
Oct 07, 2011 | 51.47 | 51.53 | 49.64 | 49.91 | 314,129 | -1.20(-2.36%) |
Oct 06, 2011 | 50.87 | 51.34 | 50.51 | 51.11 | 318,329 | +1.37(+2.76%) |
Oct 05, 2011 | 47.86 | 49.95 | 47.22 | 49.74 | 522,034 | +2.20(+4.63%) |
Oct 04, 2011 | 44.52 | 47.66 | 43.41 | 47.54 | 400,937 | +2.07(+4.56%) |
Oct 03, 2011 | 46.90 | 47.43 | 45.41 | 45.46 | 339,516 | -2.31(-4.83%) |
Sep 30, 2011 | 48.81 | 48.95 | 47.75 | 47.77 | 160,823 | -1.96(-3.94%) |
Sep 29, 2011 | 51.21 | 51.21 | 48.52 | 49.73 | 244,529 | +0.01(+0.02%) |
Sep 28, 2011 | 52.24 | 52.68 | 49.66 | 49.72 | 282,477 | -2.44(-4.67%) |
Sep 27, 2011 | 52.50 | 53.62 | 51.83 | 52.16 | 273,037 | +1.01(+1.97%) |
Sep 26, 2011 | 49.52 | 51.21 | 48.32 | 51.15 | 210,698 | +2.17(+4.44%) |
Sep 23, 2011 | 49.36 | 50.08 | 48.80 | 48.97 | 269,057 | -1.11(-2.21%) |
Sep 22, 2011 | 51.81 | 51.81 | 49.07 | 50.08 | 349,670 | -3.81(-7.07%) |
Sep 21, 2011 | 55.91 | 56.69 | 53.88 | 53.89 | 84,441 | -2.21(-3.94%) |
Sep 20, 2011 | 56.98 | 57.76 | 56.04 | 56.10 | 63,202 | -0.54(-0.95%) |
Sep 19, 2011 | 56.20 | 57.21 | 55.41 | 56.64 | 161,482 | -1.03(-1.79%) |
Sep 16, 2011 | 57.85 | 58.24 | 56.91 | 57.68 | 220,259 | -0.07(-0.13%) |
Sep 15, 2011 | 57.14 | 57.77 | 56.73 | 57.75 | 162,308 | +1.34(+2.38%) |
Sep 14, 2011 | 55.88 | 57.08 | 54.82 | 56.41 | 121,693 | +0.80(+1.44%) |
Sep 13, 2011 | 55.41 | 55.92 | 54.53 | 55.61 | 169,392 | +0.38(+0.69%) |
Sep 12, 2011 | 54.20 | 55.38 | 53.79 | 55.23 | 303,943 | -0.13(-0.24%) |
Sep 09, 2011 | 56.67 | 56.97 | 54.87 | 55.36 | 127,195 | -2.04(-3.56%) |
Sep 08, 2011 | 57.88 | 58.83 | 57.08 | 57.40 | 136,838 | -0.70(-1.20%) |
Sep 07, 2011 | 56.87 | 58.25 | 56.80 | 58.10 | 123,564 | +2.20(+3.94%) |
Sep 06, 2011 | 54.41 | 55.96 | 54.12 | 55.90 | 162,528 | -0.55(-0.97%) |
Sep 02, 2011 | 56.74 | 57.21 | 56.04 | 56.45 | 120,815 | -1.86(-3.20%) |