Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.01 | 49.70 | 49.01 | 49.67 | 1,585,651 | +1.65(+3.44%) |
Nov 29, 2011 | 48.08 | 48.44 | 47.85 | 48.02 | 776,336 | -0.38(-0.79%) |
Nov 28, 2011 | 48.22 | 48.48 | 48.10 | 48.40 | 952,142 | +0.94(+1.98%) |
Nov 25, 2011 | 47.55 | 48.01 | 47.46 | 47.46 | 439,105 | -0.26(-0.54%) |
Nov 23, 2011 | 48.30 | 48.30 | 47.64 | 47.72 | 783,245 | -0.80(-1.65%) |
Nov 22, 2011 | 48.61 | 48.66 | 48.13 | 48.52 | 725,638 | +0.02(+0.04%) |
Nov 21, 2011 | 48.64 | 48.68 | 48.27 | 48.50 | 928,504 | -0.22(-0.45%) |
Nov 18, 2011 | 48.72 | 48.94 | 48.40 | 48.72 | 716,395 | +0.05(+0.10%) |
Nov 17, 2011 | 48.97 | 49.42 | 48.47 | 48.67 | 1,158,591 | -0.47(-0.96%) |
Nov 16, 2011 | 49.00 | 49.57 | 48.95 | 49.14 | 941,151 | -0.01(-0.02%) |
Nov 15, 2011 | 48.88 | 49.44 | 48.86 | 49.15 | 884,339 | +0.38(+0.78%) |
Nov 14, 2011 | 49.10 | 49.10 | 48.55 | 48.77 | 775,603 | -0.46(-0.93%) |
Nov 11, 2011 | 48.95 | 49.45 | 48.95 | 49.23 | 667,509 | +0.79(+1.63%) |
Nov 10, 2011 | 48.20 | 48.77 | 48.05 | 48.44 | 828,272 | +0.55(+1.15%) |
Nov 09, 2011 | 48.24 | 48.37 | 47.63 | 47.89 | 1,177,250 | -1.21(-2.46%) |
Nov 08, 2011 | 48.73 | 49.23 | 48.47 | 49.10 | 917,702 | +0.48(+0.99%) |
Nov 07, 2011 | 48.14 | 48.66 | 48.14 | 48.62 | 1,129,096 | +0.18(+0.37%) |
Nov 04, 2011 | 48.49 | 48.50 | 47.68 | 48.44 | 1,067,210 | -0.82(-1.66%) |
Nov 03, 2011 | 49.00 | 49.34 | 48.63 | 49.26 | 1,482,122 | +0.16(+0.33%) |
Nov 02, 2011 | 48.96 | 49.19 | 48.54 | 49.10 | 1,497,787 | +1.23(+2.57%) |
Nov 01, 2011 | 47.63 | 48.18 | 47.33 | 47.87 | 1,617,761 | +0.31(+0.65%) |
Oct 31, 2011 | 47.79 | 47.96 | 47.56 | 47.56 | 1,027,704 | -0.28(-0.59%) |
Oct 28, 2011 | 48.13 | 48.16 | 47.76 | 47.84 | 2,063,306 | -1.66(-3.35%) |
Oct 27, 2011 | 49.30 | 49.68 | 48.88 | 49.50 | 1,764,748 | +0.40(+0.81%) |
Oct 26, 2011 | 49.14 | 49.26 | 48.59 | 49.10 | 1,287,367 | +0.24(+0.49%) |
Oct 25, 2011 | 49.02 | 49.26 | 48.51 | 48.86 | 1,326,408 | -0.94(-1.89%) |
Oct 24, 2011 | 49.02 | 49.89 | 48.91 | 49.80 | 1,010,929 | +1.04(+2.13%) |
Oct 21, 2011 | 48.37 | 48.90 | 48.34 | 48.76 | 1,069,625 | +0.60(+1.25%) |
Oct 20, 2011 | 48.24 | 48.45 | 47.99 | 48.16 | 1,173,632 | -0.61(-1.25%) |
Oct 19, 2011 | 49.06 | 49.50 | 48.72 | 48.77 | 1,350,030 | -0.06(-0.12%) |
Oct 18, 2011 | 48.33 | 49.06 | 48.08 | 48.83 | 1,397,796 | +0.80(+1.67%) |
Oct 17, 2011 | 48.59 | 48.59 | 47.86 | 48.03 | 1,191,927 | -0.85(-1.74%) |
Oct 14, 2011 | 48.66 | 48.90 | 48.51 | 48.88 | 1,008,252 | +1.28(+2.69%) |
Oct 13, 2011 | 47.23 | 47.83 | 47.03 | 47.60 | 1,591,085 | -0.30(-0.63%) |
Oct 12, 2011 | 47.32 | 48.21 | 47.20 | 47.90 | 2,083,714 | +0.49(+1.03%) |
Oct 11, 2011 | 47.22 | 47.62 | 46.93 | 47.41 | 1,138,346 | -0.58(-1.21%) |
Oct 10, 2011 | 47.34 | 47.99 | 47.15 | 47.99 | 1,434,873 | +1.29(+2.76%) |
Oct 07, 2011 | 47.41 | 47.52 | 46.37 | 46.70 | 3,090,718 | -2.69(-5.45%) |
Oct 06, 2011 | 48.92 | 49.39 | 48.74 | 49.39 | 1,522,300 | +0.15(+0.30%) |
Oct 05, 2011 | 48.41 | 49.25 | 48.11 | 49.24 | 1,598,605 | +0.95(+1.97%) |
Oct 04, 2011 | 47.36 | 48.37 | 46.77 | 48.29 | 2,019,823 | +0.61(+1.28%) |
Oct 03, 2011 | 48.23 | 48.86 | 47.66 | 47.68 | 2,004,665 | -1.03(-2.11%) |
Sep 30, 2011 | 49.03 | 49.69 | 48.66 | 48.71 | 1,665,939 | -0.12(-0.25%) |
Sep 29, 2011 | 49.05 | 49.23 | 48.42 | 48.83 | 2,124,595 | +0.29(+0.60%) |
Sep 28, 2011 | 49.58 | 49.68 | 48.42 | 48.54 | 2,055,389 | -1.43(-2.86%) |
Sep 27, 2011 | 50.12 | 50.32 | 49.75 | 49.97 | 2,723,437 | +0.77(+1.57%) |
Sep 26, 2011 | 48.91 | 49.29 | 48.55 | 49.20 | 1,742,480 | +0.11(+0.22%) |
Sep 23, 2011 | 48.14 | 49.32 | 48.02 | 49.09 | 1,821,241 | +0.49(+1.01%) |
Sep 22, 2011 | 49.24 | 49.33 | 48.11 | 48.60 | 2,838,856 | -1.40(-2.80%) |
Sep 21, 2011 | 51.20 | 51.37 | 49.97 | 50.00 | 1,533,159 | -1.48(-2.87%) |
Sep 20, 2011 | 51.45 | 51.86 | 51.10 | 51.48 | 1,568,072 | +0.26(+0.51%) |
Sep 19, 2011 | 50.72 | 51.35 | 50.43 | 51.22 | 1,214,163 | -0.05(-0.10%) |
Sep 16, 2011 | 51.13 | 51.40 | 50.86 | 51.27 | 1,127,337 | -0.43(-0.83%) |
Sep 15, 2011 | 51.65 | 51.80 | 51.21 | 51.70 | 1,491,653 | +0.08(+0.15%) |
Sep 14, 2011 | 51.29 | 51.98 | 50.94 | 51.62 | 1,938,018 | +1.38(+2.75%) |
Sep 13, 2011 | 50.26 | 50.33 | 49.86 | 50.24 | 1,192,975 | +0.03(+0.06%) |
Sep 12, 2011 | 49.86 | 50.37 | 49.59 | 50.21 | 1,459,717 | +0.01(+0.02%) |
Sep 09, 2011 | 50.76 | 50.84 | 49.94 | 50.20 | 1,701,361 | -1.12(-2.18%) |
Sep 08, 2011 | 51.06 | 51.51 | 50.99 | 51.32 | 1,840,488 | +0.16(+0.31%) |
Sep 07, 2011 | 51.02 | 51.21 | 50.77 | 51.16 | 1,639,810 | +0.45(+0.89%) |
Sep 06, 2011 | 49.66 | 50.74 | 49.63 | 50.71 | 1,813,013 | +0.35(+0.69%) |
Sep 02, 2011 | 50.31 | 50.75 | 50.25 | 50.36 | 1,714,589 | -1.05(-2.04%) |