Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 55.11 | 55.87 | 55.07 | 55.87 | 16,660 | +2.23(+4.16%) |
Nov 29, 2011 | 54.10 | 54.28 | 53.52 | 53.64 | 14,214 | -0.41(-0.77%) |
Nov 28, 2011 | 53.44 | 54.11 | 53.44 | 54.06 | 41,919 | +1.82(+3.48%) |
Nov 25, 2011 | 52.44 | 52.96 | 52.24 | 52.24 | 47,751 | -0.35(-0.67%) |
Nov 23, 2011 | 53.45 | 53.45 | 52.53 | 52.59 | 123,916 | -1.34(-2.48%) |
Nov 22, 2011 | 53.96 | 54.17 | 53.53 | 53.93 | 25,807 | -0.20(-0.37%) |
Nov 21, 2011 | 54.45 | 54.48 | 53.56 | 54.13 | 39,268 | -1.06(-1.92%) |
Nov 18, 2011 | 55.52 | 55.63 | 55.19 | 55.19 | 3,504 | -0.47(-0.84%) |
Nov 17, 2011 | 56.87 | 56.87 | 55.32 | 55.66 | 7,671 | -1.34(-2.35%) |
Nov 16, 2011 | 57.51 | 58.11 | 56.94 | 57.00 | 38,177 | -0.88(-1.51%) |
Nov 15, 2011 | 57.15 | 58.15 | 56.98 | 57.88 | 10,784 | +0.68(+1.19%) |
Nov 14, 2011 | 57.36 | 57.73 | 57.08 | 57.19 | 35,730 | -0.30(-0.51%) |
Nov 11, 2011 | 56.83 | 57.65 | 56.83 | 57.49 | 29,991 | +1.30(+2.31%) |
Nov 10, 2011 | 56.81 | 56.81 | 55.68 | 56.19 | 23,185 | -0.01(-0.02%) |
Nov 09, 2011 | 57.03 | 57.03 | 55.99 | 56.20 | 32,916 | -2.07(-3.56%) |
Nov 08, 2011 | 58.09 | 58.30 | 57.49 | 58.27 | 13,272 | +0.68(+1.18%) |
Nov 07, 2011 | 57.21 | 57.61 | 56.57 | 57.59 | 11,945 | +0.27(+0.48%) |
Nov 04, 2011 | 57.20 | 57.47 | 56.68 | 57.32 | 33,577 | -0.26(-0.45%) |
Nov 03, 2011 | 56.56 | 57.60 | 56.10 | 57.58 | 12,104 | +1.45(+2.58%) |
Nov 02, 2011 | 56.15 | 56.32 | 55.69 | 56.13 | 45,469 | +0.71(+1.28%) |
Nov 01, 2011 | 55.74 | 55.92 | 55.28 | 55.42 | 27,810 | -1.59(-2.78%) |
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,853 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.25 | 57.64 | 58.17 | 92,847 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.24 | 57.23 | 58.00 | 44,321 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.03 | 37,452 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,468 | -1.03(-1.81%) |
Oct 24, 2011 | 56.14 | 57.25 | 56.10 | 57.07 | 132,639 | +1.19(+2.13%) |
Oct 21, 2011 | 55.64 | 56.09 | 55.41 | 55.88 | 55,035 | +0.75(+1.36%) |
Oct 20, 2011 | 55.32 | 55.33 | 54.38 | 55.13 | 30,727 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,485 | -1.20(-2.12%) |
Oct 18, 2011 | 55.79 | 56.75 | 55.21 | 56.58 | 33,412 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.83 | 55.70 | 55.99 | 40,145 | -1.05(-1.84%) |
Oct 14, 2011 | 56.72 | 57.06 | 56.46 | 57.05 | 70,211 | +1.15(+2.06%) |
Oct 13, 2011 | 55.19 | 55.94 | 55.16 | 55.89 | 26,462 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,892 | +0.42(+0.77%) |
Oct 11, 2011 | 54.58 | 55.15 | 54.41 | 54.94 | 52,727 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.87 | 54.67 | 19,691 | +1.71(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.72 | 52.95 | 28,560 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.00 | 53.25 | 55,560 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.36 | 50.55 | 52.21 | 42,907 | +1.27(+2.50%) |
Oct 04, 2011 | 49.16 | 50.99 | 48.91 | 50.94 | 93,543 | +1.27(+2.56%) |
Oct 03, 2011 | 50.86 | 51.38 | 49.67 | 49.67 | 49,998 | -1.36(-2.67%) |
Sep 30, 2011 | 51.60 | 52.20 | 51.03 | 51.03 | 44,915 | -1.44(-2.74%) |
Sep 29, 2011 | 53.63 | 53.68 | 51.62 | 52.47 | 29,687 | -0.30(-0.58%) |
Sep 28, 2011 | 53.90 | 54.06 | 52.74 | 52.78 | 21,929 | -0.71(-1.33%) |
Sep 27, 2011 | 53.90 | 54.49 | 53.32 | 53.49 | 44,047 | +0.49(+0.92%) |
Sep 26, 2011 | 52.51 | 53.00 | 51.67 | 53.00 | 50,494 | +0.79(+1.50%) |
Sep 23, 2011 | 51.26 | 52.37 | 51.23 | 52.21 | 48,159 | +0.52(+1.02%) |
Sep 22, 2011 | 51.82 | 52.43 | 50.91 | 51.69 | 48,850 | -1.74(-3.26%) |
Sep 21, 2011 | 54.41 | 55.10 | 53.43 | 53.43 | 16,330 | -0.76(-1.41%) |
Sep 20, 2011 | 54.87 | 55.27 | 54.19 | 54.19 | 12,734 | -0.42(-0.78%) |
Sep 19, 2011 | 54.01 | 54.78 | 53.56 | 54.62 | 25,415 | -0.12(-0.22%) |
Sep 16, 2011 | 54.51 | 54.74 | 54.21 | 54.74 | 55,986 | +0.45(+0.83%) |
Sep 15, 2011 | 54.03 | 54.38 | 53.59 | 54.28 | 11,643 | +0.86(+1.60%) |
Sep 14, 2011 | 52.81 | 53.83 | 52.54 | 53.43 | 20,171 | +0.92(+1.75%) |
Sep 13, 2011 | 52.05 | 52.56 | 51.76 | 52.51 | 10,969 | +0.66(+1.28%) |
Sep 12, 2011 | 50.64 | 51.84 | 50.64 | 51.84 | 32,860 | +0.67(+1.31%) |
Sep 09, 2011 | 52.00 | 52.22 | 50.88 | 51.17 | 64,684 | -1.22(-2.32%) |
Sep 08, 2011 | 52.41 | 53.27 | 52.39 | 52.39 | 7,720 | -0.30(-0.58%) |
Sep 07, 2011 | 52.14 | 52.69 | 52.05 | 52.69 | 19,654 | +1.48(+2.89%) |
Sep 06, 2011 | 50.08 | 51.26 | 49.99 | 51.21 | 31,401 | -0.29(-0.57%) |
Sep 02, 2011 | 51.80 | 51.92 | 51.28 | 51.50 | 12,222 | -1.29(-2.44%) |