Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.48 | 61.15 | 60.43 | 61.15 | 21,949 | +2.00(+3.39%) |
Nov 29, 2011 | 58.92 | 59.37 | 58.81 | 59.14 | 48,745 | +0.36(+0.61%) |
Nov 28, 2011 | 57.82 | 58.86 | 57.82 | 58.79 | 151,185 | +2.04(+3.59%) |
Nov 25, 2011 | 56.81 | 57.20 | 56.75 | 56.75 | 3,017 | -0.62(-1.08%) |
Nov 23, 2011 | 57.94 | 57.94 | 57.25 | 57.37 | 17,403 | -0.78(-1.34%) |
Nov 22, 2011 | 57.98 | 58.36 | 57.84 | 58.15 | 12,459 | +0.07(+0.13%) |
Nov 21, 2011 | 58.37 | 58.37 | 57.80 | 58.07 | 29,416 | +0.42(+0.73%) |
Nov 18, 2011 | 57.97 | 57.98 | 57.58 | 57.65 | 23,921 | +0.21(+0.36%) |
Nov 17, 2011 | 57.83 | 58.10 | 57.08 | 57.45 | 16,045 | -0.56(-0.97%) |
Nov 16, 2011 | 58.62 | 58.94 | 57.82 | 58.01 | 12,478 | -0.83(-1.41%) |
Nov 15, 2011 | 58.60 | 59.04 | 58.13 | 58.84 | 15,326 | +0.27(+0.47%) |
Nov 14, 2011 | 58.53 | 58.67 | 58.31 | 58.56 | 13,415 | -0.43(-0.73%) |
Nov 11, 2011 | 58.37 | 59.11 | 58.37 | 58.99 | 23,800 | +1.15(+1.99%) |
Nov 10, 2011 | 58.12 | 58.12 | 57.20 | 57.84 | 22,747 | +0.59(+1.03%) |
Nov 09, 2011 | 57.99 | 58.33 | 57.15 | 57.25 | 48,736 | -1.87(-3.17%) |
Nov 08, 2011 | 58.88 | 59.20 | 58.39 | 59.13 | 29,466 | +0.27(+0.45%) |
Nov 07, 2011 | 58.59 | 58.92 | 57.85 | 58.86 | 24,071 | +0.43(+0.74%) |
Nov 04, 2011 | 58.85 | 59.03 | 58.23 | 58.43 | 57,353 | -1.07(-1.80%) |
Nov 03, 2011 | 59.17 | 59.52 | 58.47 | 59.50 | 54,407 | +1.68(+2.91%) |
Nov 02, 2011 | 57.97 | 57.97 | 57.33 | 57.82 | 25,829 | +0.51(+0.88%) |
Nov 01, 2011 | 56.96 | 58.05 | 56.77 | 57.31 | 46,714 | -0.94(-1.61%) |
Oct 31, 2011 | 58.90 | 58.90 | 58.24 | 58.25 | 28,368 | -1.17(-1.97%) |
Oct 28, 2011 | 59.50 | 59.54 | 59.09 | 59.42 | 29,844 | +0.11(+0.18%) |
Oct 27, 2011 | 59.37 | 59.55 | 58.72 | 59.31 | 51,452 | +1.22(+2.10%) |
Oct 26, 2011 | 57.55 | 58.22 | 56.91 | 58.09 | 16,120 | +1.23(+2.17%) |
Oct 25, 2011 | 58.05 | 58.05 | 56.86 | 56.86 | 33,928 | -1.35(-2.32%) |
Oct 24, 2011 | 57.53 | 58.29 | 57.21 | 58.21 | 31,839 | +0.89(+1.55%) |
Oct 21, 2011 | 57.38 | 57.41 | 56.81 | 57.32 | 36,145 | +0.71(+1.26%) |
Oct 20, 2011 | 56.83 | 56.83 | 55.90 | 56.61 | 20,625 | +0.20(+0.35%) |
Oct 19, 2011 | 57.21 | 57.33 | 56.41 | 56.41 | 9,504 | -0.68(-1.19%) |
Oct 18, 2011 | 56.67 | 57.48 | 56.05 | 57.09 | 26,200 | +0.17(+0.29%) |
Oct 17, 2011 | 57.76 | 57.76 | 56.77 | 56.92 | 32,396 | -1.04(-1.80%) |
Oct 14, 2011 | 58.06 | 58.06 | 57.49 | 57.97 | 25,480 | +0.55(+0.97%) |
Oct 13, 2011 | 57.01 | 57.53 | 56.67 | 57.41 | 104,956 | +0.21(+0.36%) |
Oct 12, 2011 | 57.41 | 57.64 | 57.15 | 57.20 | 75,976 | +0.22(+0.38%) |
Oct 11, 2011 | 56.68 | 57.16 | 56.68 | 56.99 | 65,173 | +0.02(+0.04%) |
Oct 10, 2011 | 56.57 | 57.01 | 56.47 | 56.96 | 12,041 | +1.51(+2.72%) |
Oct 07, 2011 | 56.29 | 56.29 | 55.39 | 55.46 | 70,960 | -0.31(-0.55%) |
Oct 06, 2011 | 55.15 | 55.76 | 55.15 | 55.76 | 32,946 | +0.92(+1.68%) |
Oct 05, 2011 | 54.50 | 54.90 | 53.97 | 54.84 | 37,941 | +0.69(+1.27%) |
Oct 04, 2011 | 52.98 | 54.17 | 52.35 | 54.16 | 130,086 | +0.97(+1.82%) |
Oct 03, 2011 | 54.79 | 55.35 | 53.19 | 53.19 | 466,432 | -1.77(-3.22%) |
Sep 30, 2011 | 55.15 | 55.90 | 54.95 | 54.96 | 28,019 | -0.53(-0.96%) |
Sep 29, 2011 | 55.99 | 56.11 | 54.66 | 55.49 | 51,088 | +0.51(+0.93%) |
Sep 28, 2011 | 55.92 | 56.43 | 54.98 | 54.98 | 27,304 | -1.02(-1.82%) |
Sep 27, 2011 | 56.31 | 56.71 | 55.72 | 56.00 | 45,499 | +0.76(+1.38%) |
Sep 26, 2011 | 55.15 | 55.23 | 54.30 | 55.23 | 34,533 | +0.58(+1.06%) |
Sep 23, 2011 | 54.06 | 54.90 | 54.06 | 54.65 | 82,471 | +0.33(+0.61%) |
Sep 22, 2011 | 54.00 | 54.80 | 53.63 | 54.32 | 231,421 | -1.60(-2.86%) |
Sep 21, 2011 | 56.99 | 57.06 | 55.92 | 55.92 | 3,782 | -0.98(-1.73%) |
Sep 20, 2011 | 56.69 | 57.42 | 56.66 | 56.90 | 21,979 | +0.44(+0.77%) |
Sep 19, 2011 | 56.22 | 56.70 | 55.95 | 56.47 | 26,574 | -0.27(-0.48%) |
Sep 16, 2011 | 56.87 | 56.92 | 56.56 | 56.74 | 12,470 | +0.23(+0.41%) |
Sep 15, 2011 | 56.47 | 56.54 | 56.07 | 56.51 | 7,846 | +0.35(+0.62%) |
Sep 14, 2011 | 55.82 | 56.37 | 55.42 | 56.16 | 9,789 | +0.71(+1.29%) |
Sep 13, 2011 | 55.21 | 55.63 | 55.02 | 55.44 | 35,171 | +0.35(+0.63%) |
Sep 12, 2011 | 54.45 | 55.10 | 54.29 | 55.10 | 58,183 | -0.21(-0.37%) |
Sep 09, 2011 | 56.14 | 56.14 | 54.87 | 55.30 | 7,103 | -1.34(-2.37%) |
Sep 08, 2011 | 56.83 | 57.19 | 56.47 | 56.65 | 9,307 | -0.29(-0.51%) |
Sep 07, 2011 | 56.27 | 56.99 | 56.11 | 56.94 | 15,864 | +1.49(+2.68%) |
Sep 06, 2011 | 54.15 | 55.48 | 53.85 | 55.45 | 29,570 | +0.23(+0.42%) |
Sep 02, 2011 | 55.72 | 56.17 | 55.03 | 55.22 | 25,809 | -1.27(-2.25%) |