Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.62 | 52.03 | 51.47 | 52.03 | 53,152 | +1.55(+3.08%) |
Nov 29, 2011 | 50.20 | 50.65 | 50.20 | 50.48 | 28,122 | +0.34(+0.69%) |
Nov 28, 2011 | 49.99 | 50.27 | 49.87 | 50.13 | 103,795 | +1.10(+2.25%) |
Nov 25, 2011 | 49.02 | 49.43 | 49.02 | 49.03 | 21,032 | -0.05(-0.11%) |
Nov 23, 2011 | 49.38 | 49.44 | 49.02 | 49.08 | 28,250 | -0.78(-1.57%) |
Nov 22, 2011 | 49.65 | 50.17 | 49.58 | 49.86 | 36,995 | +0.02(+0.04%) |
Nov 21, 2011 | 49.90 | 50.09 | 49.48 | 49.84 | 89,664 | -0.80(-1.57%) |
Nov 18, 2011 | 50.72 | 50.89 | 50.50 | 50.64 | 746,284 | +0.06(+0.12%) |
Nov 17, 2011 | 51.07 | 51.19 | 50.32 | 50.58 | 36,854 | -0.50(-0.98%) |
Nov 16, 2011 | 51.36 | 51.86 | 51.08 | 51.08 | 26,961 | -0.57(-1.11%) |
Nov 15, 2011 | 51.37 | 51.88 | 51.22 | 51.65 | 22,117 | +0.29(+0.57%) |
Nov 14, 2011 | 51.57 | 51.63 | 51.19 | 51.36 | 25,794 | -0.34(-0.65%) |
Nov 11, 2011 | 51.47 | 51.81 | 51.47 | 51.70 | 11,880 | +0.68(+1.34%) |
Nov 10, 2011 | 51.11 | 51.16 | 50.59 | 51.01 | 23,074 | +0.38(+0.74%) |
Nov 09, 2011 | 51.10 | 51.24 | 50.49 | 50.64 | 22,173 | -1.55(-2.96%) |
Nov 08, 2011 | 51.87 | 52.21 | 51.46 | 52.19 | 39,154 | +0.57(+1.10%) |
Nov 07, 2011 | 51.42 | 51.67 | 50.96 | 51.62 | 71,379 | +0.18(+0.34%) |
Nov 04, 2011 | 51.44 | 51.49 | 51.00 | 51.44 | 820,941 | -0.38(-0.72%) |
Nov 03, 2011 | 51.60 | 51.86 | 51.06 | 51.82 | 67,256 | +0.74(+1.45%) |
Nov 02, 2011 | 51.13 | 51.18 | 50.69 | 51.08 | 64,243 | +0.51(+1.01%) |
Nov 01, 2011 | 50.62 | 51.07 | 50.44 | 50.56 | 185,294 | -1.17(-2.27%) |
Oct 31, 2011 | 52.18 | 52.36 | 51.73 | 51.73 | 45,472 | -0.85(-1.62%) |
Oct 28, 2011 | 52.33 | 52.65 | 52.33 | 52.58 | 52,348 | +0.06(+0.11%) |
Oct 27, 2011 | 52.56 | 52.75 | 52.00 | 52.53 | 105,394 | +0.96(+1.85%) |
Oct 26, 2011 | 51.73 | 51.76 | 50.90 | 51.57 | 79,090 | +0.33(+0.65%) |
Oct 25, 2011 | 51.82 | 51.82 | 51.14 | 51.24 | 126,238 | -0.78(-1.50%) |
Oct 24, 2011 | 52.02 | 52.16 | 51.85 | 52.02 | 171,020 | +0.05(+0.10%) |
Oct 21, 2011 | 51.52 | 51.96 | 51.52 | 51.96 | 71,003 | +1.02(+2.00%) |
Oct 20, 2011 | 50.82 | 51.09 | 50.50 | 50.95 | 82,468 | +0.38(+0.76%) |
Oct 19, 2011 | 51.09 | 51.27 | 50.53 | 50.56 | 75,891 | -0.61(-1.20%) |
Oct 18, 2011 | 50.55 | 51.48 | 50.04 | 51.18 | 74,572 | +0.68(+1.35%) |
Oct 17, 2011 | 51.14 | 51.29 | 50.49 | 50.49 | 19,884 | -0.88(-1.71%) |
Oct 14, 2011 | 51.36 | 51.37 | 50.93 | 51.37 | 85,620 | +0.60(+1.18%) |
Oct 13, 2011 | 50.55 | 50.90 | 50.42 | 50.78 | 130,720 | -0.08(-0.15%) |
Oct 12, 2011 | 50.70 | 51.26 | 50.65 | 50.85 | 42,169 | +0.55(+1.10%) |
Oct 11, 2011 | 50.10 | 50.43 | 50.10 | 50.30 | 47,552 | -0.05(-0.09%) |
Oct 10, 2011 | 50.05 | 50.35 | 49.87 | 50.35 | 34,947 | +1.11(+2.25%) |
Oct 07, 2011 | 49.67 | 49.76 | 49.11 | 49.24 | 47,164 | -0.07(-0.15%) |
Oct 06, 2011 | 48.44 | 49.31 | 48.36 | 49.31 | 73,293 | +0.92(+1.90%) |
Oct 05, 2011 | 47.97 | 48.40 | 47.64 | 48.40 | 104,316 | +0.50(+1.04%) |
Oct 04, 2011 | 46.60 | 47.90 | 46.12 | 47.90 | 123,534 | +0.83(+1.76%) |
Oct 03, 2011 | 47.68 | 48.24 | 47.07 | 47.07 | 160,018 | -1.11(-2.30%) |
Sep 30, 2011 | 48.72 | 49.03 | 48.15 | 48.18 | 95,340 | -0.84(-1.72%) |
Sep 29, 2011 | 49.47 | 49.63 | 48.30 | 49.02 | 200,027 | +0.36(+0.74%) |
Sep 28, 2011 | 49.82 | 49.84 | 48.61 | 48.66 | 21,465 | -1.01(-2.04%) |
Sep 27, 2011 | 49.84 | 50.38 | 49.53 | 49.67 | 44,061 | +0.56(+1.14%) |
Sep 26, 2011 | 48.56 | 49.12 | 48.15 | 49.12 | 29,888 | +0.90(+1.86%) |
Sep 23, 2011 | 47.81 | 48.40 | 47.70 | 48.22 | 43,160 | +0.25(+0.53%) |
Sep 22, 2011 | 47.83 | 48.14 | 47.44 | 47.97 | 557,312 | -1.14(-2.31%) |
Sep 21, 2011 | 50.38 | 50.38 | 49.10 | 49.10 | 160,253 | -1.30(-2.57%) |
Sep 20, 2011 | 50.60 | 50.98 | 50.36 | 50.40 | 29,835 | -0.02(-0.05%) |
Sep 19, 2011 | 50.14 | 50.57 | 50.02 | 50.42 | 45,590 | -0.43(-0.85%) |
Sep 16, 2011 | 50.74 | 51.04 | 50.62 | 50.85 | 58,631 | +0.29(+0.57%) |
Sep 15, 2011 | 50.41 | 50.58 | 49.90 | 50.56 | 13,304 | +0.66(+1.33%) |
Sep 14, 2011 | 49.55 | 50.40 | 49.06 | 49.90 | 28,292 | +0.71(+1.44%) |
Sep 13, 2011 | 48.79 | 49.33 | 48.71 | 49.19 | 32,289 | +0.40(+0.83%) |
Sep 12, 2011 | 48.15 | 48.80 | 47.97 | 48.79 | 63,318 | +0.03(+0.06%) |
Sep 09, 2011 | 49.53 | 49.67 | 48.50 | 48.76 | 37,232 | -1.29(-2.57%) |
Sep 08, 2011 | 50.31 | 50.57 | 50.00 | 50.05 | 61,565 | -0.23(-0.45%) |
Sep 07, 2011 | 49.95 | 50.29 | 49.79 | 50.28 | 44,681 | +1.00(+2.03%) |
Sep 06, 2011 | 48.33 | 49.28 | 48.25 | 49.28 | 35,984 | -0.34(-0.69%) |
Sep 02, 2011 | 49.83 | 50.04 | 49.44 | 49.62 | 40,673 | -0.91(-1.81%) |