Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.39 | 51.80 | 51.24 | 51.80 | 53,391 | +1.55(+3.08%) |
Nov 29, 2011 | 49.97 | 50.42 | 49.97 | 50.25 | 28,248 | +0.34(+0.69%) |
Nov 28, 2011 | 49.77 | 50.05 | 49.65 | 49.91 | 104,261 | +1.10(+2.25%) |
Nov 25, 2011 | 48.80 | 49.21 | 48.80 | 48.81 | 21,126 | -0.05(-0.11%) |
Nov 23, 2011 | 49.16 | 49.22 | 48.80 | 48.87 | 28,376 | -0.78(-1.56%) |
Nov 22, 2011 | 49.43 | 49.95 | 49.36 | 49.64 | 37,161 | +0.02(+0.04%) |
Nov 21, 2011 | 49.67 | 49.86 | 49.25 | 49.62 | 90,066 | -0.79(-1.57%) |
Nov 18, 2011 | 50.49 | 50.66 | 50.28 | 50.41 | 749,631 | +0.06(+0.12%) |
Nov 17, 2011 | 50.84 | 50.96 | 50.09 | 50.35 | 37,020 | -0.50(-0.98%) |
Nov 16, 2011 | 51.13 | 51.63 | 50.85 | 50.85 | 27,082 | -0.57(-1.11%) |
Nov 15, 2011 | 51.15 | 51.65 | 50.99 | 51.42 | 22,216 | +0.29(+0.57%) |
Nov 14, 2011 | 51.34 | 51.40 | 50.96 | 51.13 | 25,909 | -0.34(-0.65%) |
Nov 11, 2011 | 51.24 | 51.58 | 51.24 | 51.47 | 11,933 | +0.68(+1.34%) |
Nov 10, 2011 | 50.88 | 50.93 | 50.36 | 50.79 | 23,177 | +0.37(+0.74%) |
Nov 09, 2011 | 50.87 | 51.02 | 50.27 | 50.41 | 22,272 | -1.54(-2.96%) |
Nov 08, 2011 | 51.64 | 51.98 | 51.23 | 51.95 | 39,329 | +0.56(+1.10%) |
Nov 07, 2011 | 51.19 | 51.44 | 50.73 | 51.39 | 71,699 | +0.18(+0.34%) |
Nov 04, 2011 | 51.21 | 51.26 | 50.77 | 51.21 | 824,622 | -0.37(-0.72%) |
Nov 03, 2011 | 51.37 | 51.63 | 50.83 | 51.59 | 67,558 | +0.74(+1.45%) |
Nov 02, 2011 | 50.90 | 50.95 | 50.47 | 50.85 | 64,531 | +0.51(+1.01%) |
Nov 01, 2011 | 50.40 | 50.84 | 50.21 | 50.34 | 186,125 | -1.17(-2.27%) |
Oct 31, 2011 | 51.94 | 52.13 | 51.50 | 51.50 | 45,676 | -0.85(-1.62%) |
Oct 28, 2011 | 52.10 | 52.42 | 52.10 | 52.35 | 52,583 | +0.06(+0.11%) |
Oct 27, 2011 | 52.33 | 52.51 | 51.77 | 52.29 | 105,866 | +0.95(+1.85%) |
Oct 26, 2011 | 51.50 | 51.53 | 50.67 | 51.34 | 79,445 | +0.33(+0.65%) |
Oct 25, 2011 | 51.59 | 51.59 | 50.92 | 51.01 | 126,804 | -0.77(-1.50%) |
Oct 24, 2011 | 51.79 | 51.93 | 51.62 | 51.79 | 171,787 | +0.05(+0.10%) |
Oct 21, 2011 | 51.29 | 51.73 | 51.29 | 51.73 | 71,321 | +1.01(+2.00%) |
Oct 20, 2011 | 50.60 | 50.86 | 50.28 | 50.72 | 82,838 | +0.38(+0.76%) |
Oct 19, 2011 | 50.86 | 51.04 | 50.31 | 50.34 | 76,231 | -0.61(-1.20%) |
Oct 18, 2011 | 50.33 | 51.25 | 49.82 | 50.95 | 74,907 | +0.68(+1.35%) |
Oct 17, 2011 | 50.92 | 51.06 | 50.27 | 50.27 | 19,973 | -0.88(-1.71%) |
Oct 14, 2011 | 51.13 | 51.15 | 50.70 | 51.15 | 86,004 | +0.59(+1.18%) |
Oct 13, 2011 | 50.33 | 50.67 | 50.20 | 50.55 | 131,307 | -0.08(-0.15%) |
Oct 12, 2011 | 50.47 | 51.03 | 50.42 | 50.63 | 42,358 | +0.55(+1.10%) |
Oct 11, 2011 | 49.88 | 50.21 | 49.88 | 50.08 | 47,765 | -0.05(-0.09%) |
Oct 10, 2011 | 49.83 | 50.12 | 49.64 | 50.12 | 35,103 | +1.10(+2.25%) |
Oct 07, 2011 | 49.45 | 49.54 | 48.89 | 49.02 | 47,376 | -0.07(-0.15%) |
Oct 06, 2011 | 48.22 | 49.09 | 48.14 | 49.09 | 73,621 | +0.91(+1.90%) |
Oct 05, 2011 | 47.75 | 48.18 | 47.42 | 48.18 | 104,784 | +0.50(+1.04%) |
Oct 04, 2011 | 46.39 | 47.68 | 45.91 | 47.68 | 124,088 | +0.82(+1.76%) |
Oct 03, 2011 | 47.47 | 48.03 | 46.86 | 46.86 | 160,735 | -1.11(-2.30%) |
Sep 30, 2011 | 48.51 | 48.81 | 47.94 | 47.97 | 95,767 | -0.84(-1.72%) |
Sep 29, 2011 | 49.25 | 49.41 | 48.08 | 48.80 | 200,924 | +0.36(+0.74%) |
Sep 28, 2011 | 49.60 | 49.62 | 48.39 | 48.45 | 21,562 | -1.01(-2.04%) |
Sep 27, 2011 | 49.61 | 50.15 | 49.31 | 49.45 | 44,258 | +0.56(+1.14%) |
Sep 26, 2011 | 48.35 | 48.90 | 47.93 | 48.90 | 30,022 | +0.89(+1.86%) |
Sep 23, 2011 | 47.59 | 48.19 | 47.48 | 48.00 | 43,353 | +0.25(+0.53%) |
Sep 22, 2011 | 47.61 | 47.93 | 47.23 | 47.75 | 559,811 | -1.13(-2.31%) |
Sep 21, 2011 | 50.16 | 50.16 | 48.88 | 48.88 | 160,972 | -1.29(-2.57%) |
Sep 20, 2011 | 50.37 | 50.75 | 50.13 | 50.17 | 29,968 | -0.02(-0.05%) |
Sep 19, 2011 | 49.91 | 50.35 | 49.80 | 50.20 | 45,795 | -0.43(-0.85%) |
Sep 16, 2011 | 50.51 | 50.81 | 50.39 | 50.63 | 58,894 | +0.29(+0.57%) |
Sep 15, 2011 | 50.19 | 50.35 | 49.68 | 50.34 | 13,363 | +0.66(+1.33%) |
Sep 14, 2011 | 49.33 | 50.17 | 48.84 | 49.68 | 28,419 | +0.71(+1.44%) |
Sep 13, 2011 | 48.57 | 49.11 | 48.49 | 48.97 | 32,434 | +0.40(+0.83%) |
Sep 12, 2011 | 47.93 | 48.58 | 47.75 | 48.57 | 63,602 | +0.03(+0.06%) |
Sep 09, 2011 | 49.31 | 49.44 | 48.28 | 48.54 | 37,399 | -1.28(-2.57%) |
Sep 08, 2011 | 50.09 | 50.35 | 49.77 | 49.82 | 61,841 | -0.23(-0.45%) |
Sep 07, 2011 | 49.72 | 50.07 | 49.57 | 50.05 | 44,882 | +0.99(+2.03%) |
Sep 06, 2011 | 48.12 | 49.06 | 48.03 | 49.06 | 36,146 | -0.34(-0.69%) |
Sep 02, 2011 | 49.60 | 49.82 | 49.22 | 49.40 | 40,855 | -0.91(-1.81%) |