Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.07 | 54.98 | 54.05 | 54.54 | 227,595 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.56 | 96,867 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,425 | +1.62(+3.19%) |
Nov 25, 2011 | 51.10 | 51.69 | 50.88 | 50.88 | 38,559 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,209 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,776 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.05 | 52.21 | 52.41 | 235,734 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.03 | 53.00 | 53.64 | 234,773 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.86 | 52.88 | 53.12 | 203,148 | -0.56(-1.05%) |
Nov 16, 2011 | 53.24 | 54.68 | 52.99 | 53.68 | 178,283 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.04 | 53.59 | 352,757 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,446 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,241 | +1.29(+2.48%) |
Nov 10, 2011 | 53.08 | 53.50 | 51.91 | 52.08 | 243,011 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.32 | 52.46 | 52.84 | 212,531 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.36 | 53.40 | 54.16 | 223,082 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,370 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,960 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,096 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,104 | +0.66(+1.27%) |
Nov 01, 2011 | 51.70 | 52.31 | 51.42 | 51.81 | 375,042 | -1.51(-2.84%) |
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.32 | 203,293 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.81 | 54.32 | 324,795 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,682 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.68 | 261,159 | +0.43(+0.83%) |
Oct 25, 2011 | 52.41 | 52.41 | 51.01 | 51.26 | 281,014 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.36 | 52.33 | 166,559 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.39 | 51.51 | 376,451 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,403 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.13 | 49.51 | 49.78 | 310,651 | +0.15(+0.31%) |
Oct 18, 2011 | 48.91 | 50.16 | 48.51 | 49.63 | 111,944 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.74 | 48.94 | 147,121 | -1.20(-2.40%) |
Oct 14, 2011 | 50.04 | 50.38 | 49.74 | 50.14 | 90,637 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,920 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,404 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,140 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.80 | 48.92 | 49.40 | 102,767 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.07 | 48.05 | 48.35 | 223,840 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,267 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.35 | 48.24 | 221,229 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.98 | 47.48 | 241,483 | +1.76(+3.86%) |
Oct 03, 2011 | 47.76 | 48.21 | 45.72 | 45.72 | 239,940 | -2.18(-4.56%) |
Sep 30, 2011 | 47.98 | 48.92 | 47.88 | 47.90 | 188,681 | -0.78(-1.61%) |
Sep 29, 2011 | 48.77 | 48.98 | 47.71 | 48.68 | 100,995 | +0.76(+1.58%) |
Sep 28, 2011 | 49.22 | 49.43 | 47.90 | 47.92 | 213,927 | -1.18(-2.41%) |
Sep 27, 2011 | 48.92 | 50.05 | 48.74 | 49.11 | 286,228 | +1.18(+2.47%) |
Sep 26, 2011 | 47.51 | 48.01 | 46.91 | 47.92 | 230,144 | +0.88(+1.87%) |
Sep 23, 2011 | 46.55 | 47.34 | 46.13 | 47.04 | 293,752 | +0.12(+0.25%) |
Sep 22, 2011 | 45.55 | 47.19 | 45.55 | 46.93 | 291,466 | -0.37(-0.79%) |
Sep 21, 2011 | 48.99 | 49.22 | 47.24 | 47.30 | 250,585 | -1.86(-3.79%) |
Sep 20, 2011 | 49.47 | 50.49 | 49.14 | 49.16 | 213,987 | -0.18(-0.36%) |
Sep 19, 2011 | 49.43 | 49.77 | 48.90 | 49.34 | 172,956 | -1.03(-2.05%) |
Sep 16, 2011 | 50.45 | 50.74 | 50.03 | 50.37 | 365,237 | +0.20(+0.39%) |
Sep 15, 2011 | 50.31 | 50.38 | 49.51 | 50.18 | 361,480 | +0.43(+0.86%) |
Sep 14, 2011 | 48.64 | 50.46 | 48.46 | 49.75 | 254,188 | +1.37(+2.84%) |
Sep 13, 2011 | 47.71 | 48.73 | 47.67 | 48.38 | 308,407 | +0.67(+1.40%) |
Sep 12, 2011 | 47.27 | 47.88 | 46.66 | 47.71 | 231,190 | -0.31(-0.65%) |
Sep 09, 2011 | 48.99 | 49.30 | 47.68 | 48.02 | 217,096 | -1.45(-2.93%) |
Sep 08, 2011 | 49.92 | 50.56 | 49.45 | 49.47 | 236,047 | -1.02(-2.03%) |
Sep 07, 2011 | 49.46 | 50.84 | 49.27 | 50.50 | 226,906 | +1.82(+3.73%) |
Sep 06, 2011 | 47.66 | 48.93 | 47.48 | 48.68 | 251,750 | -0.26(-0.53%) |
Sep 02, 2011 | 49.38 | 50.11 | 48.77 | 48.94 | 280,672 | -1.49(-2.95%) |