Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 58.32 | 62.10 | 58.27 | 61.90 | 1,057,673 | +5.83(+10.40%) |
Nov 29, 2011 | 56.75 | 57.05 | 55.64 | 56.06 | 351,342 | -0.69(-1.22%) |
Nov 28, 2011 | 57.16 | 57.50 | 55.99 | 56.76 | 486,121 | +1.73(+3.14%) |
Nov 25, 2011 | 54.97 | 56.15 | 54.80 | 55.03 | 146,617 | -0.23(-0.42%) |
Nov 23, 2011 | 55.37 | 55.66 | 54.89 | 55.26 | 597,700 | -0.86(-1.52%) |
Nov 22, 2011 | 54.83 | 56.51 | 54.30 | 56.11 | 525,122 | +0.83(+1.49%) |
Nov 21, 2011 | 54.90 | 55.90 | 53.69 | 55.29 | 661,831 | -0.92(-1.64%) |
Nov 18, 2011 | 57.01 | 57.01 | 55.47 | 56.21 | 315,018 | -0.12(-0.22%) |
Nov 17, 2011 | 58.60 | 58.75 | 56.00 | 56.33 | 380,769 | -2.23(-3.81%) |
Nov 16, 2011 | 57.93 | 59.88 | 57.63 | 58.56 | 403,350 | -0.33(-0.55%) |
Nov 15, 2011 | 57.88 | 59.56 | 57.17 | 58.89 | 213,011 | +0.99(+1.71%) |
Nov 14, 2011 | 58.89 | 58.99 | 57.25 | 57.90 | 338,733 | -1.78(-2.98%) |
Nov 11, 2011 | 59.02 | 60.10 | 58.73 | 59.68 | 294,200 | +1.68(+2.90%) |
Nov 10, 2011 | 58.73 | 58.73 | 56.91 | 58.00 | 435,050 | +0.60(+1.04%) |
Nov 09, 2011 | 60.38 | 60.78 | 57.21 | 57.40 | 680,294 | -5.51(-8.76%) |
Nov 08, 2011 | 62.42 | 63.19 | 60.19 | 62.91 | 329,558 | +0.88(+1.42%) |
Nov 07, 2011 | 61.90 | 63.73 | 60.18 | 62.03 | 409,435 | -0.15(-0.25%) |
Nov 04, 2011 | 62.53 | 63.52 | 61.44 | 62.18 | 441,217 | -1.24(-1.95%) |
Nov 03, 2011 | 66.88 | 68.90 | 59.74 | 63.42 | 1,032,580 | +1.59(+2.57%) |
Nov 02, 2011 | 61.11 | 62.31 | 59.86 | 61.83 | 656,719 | +2.18(+3.65%) |
Nov 01, 2011 | 59.32 | 61.03 | 58.81 | 59.65 | 852,302 | -2.28(-3.68%) |
Oct 31, 2011 | 65.35 | 65.55 | 61.93 | 61.93 | 591,984 | -5.03(-7.51%) |
Oct 28, 2011 | 62.59 | 69.05 | 62.59 | 66.97 | 1,093,985 | +4.19(+6.67%) |
Oct 27, 2011 | 62.53 | 63.35 | 61.74 | 62.78 | 1,009,954 | +3.06(+5.12%) |
Oct 26, 2011 | 60.64 | 60.64 | 58.40 | 59.72 | 577,390 | +0.24(+0.40%) |
Oct 25, 2011 | 60.28 | 61.36 | 58.87 | 59.48 | 795,600 | -1.55(-2.54%) |
Oct 24, 2011 | 56.91 | 61.34 | 56.57 | 61.03 | 638,924 | +4.33(+7.64%) |
Oct 21, 2011 | 54.75 | 56.71 | 54.61 | 56.70 | 633,101 | +2.51(+4.63%) |
Oct 20, 2011 | 53.48 | 54.33 | 52.02 | 54.19 | 409,529 | +0.88(+1.65%) |
Oct 19, 2011 | 56.05 | 56.05 | 52.66 | 53.31 | 654,267 | -3.02(-5.36%) |
Oct 18, 2011 | 53.48 | 56.76 | 52.67 | 56.33 | 455,091 | +2.95(+5.53%) |
Oct 17, 2011 | 56.40 | 56.69 | 53.19 | 53.37 | 555,481 | -3.26(-5.75%) |
Oct 14, 2011 | 56.71 | 56.91 | 54.94 | 56.63 | 495,739 | +0.52(+0.92%) |
Oct 13, 2011 | 55.02 | 57.36 | 53.65 | 56.12 | 802,287 | +0.52(+0.93%) |
Oct 12, 2011 | 53.22 | 56.14 | 53.15 | 55.60 | 624,950 | +2.65(+5.01%) |
Oct 11, 2011 | 53.13 | 54.34 | 52.70 | 52.94 | 717,838 | -0.89(-1.66%) |
Oct 10, 2011 | 51.09 | 53.90 | 51.09 | 53.83 | 658,476 | +4.03(+8.08%) |
Oct 07, 2011 | 52.36 | 52.93 | 49.39 | 49.81 | 849,445 | -2.60(-4.96%) |
Oct 06, 2011 | 52.90 | 53.16 | 51.53 | 52.41 | 916,753 | +1.95(+3.86%) |
Oct 05, 2011 | 48.60 | 51.22 | 46.97 | 50.46 | 698,805 | +2.04(+4.22%) |
Oct 04, 2011 | 44.61 | 48.54 | 44.10 | 48.42 | 1,207,442 | +3.34(+7.40%) |
Oct 03, 2011 | 48.42 | 49.66 | 44.76 | 45.08 | 1,032,057 | -4.57(-9.21%) |
Sep 30, 2011 | 52.31 | 52.36 | 49.22 | 49.66 | 851,771 | -3.73(-6.98%) |
Sep 29, 2011 | 52.44 | 53.43 | 51.81 | 53.38 | 492,293 | +2.21(+4.33%) |
Sep 28, 2011 | 54.62 | 54.62 | 50.96 | 51.17 | 784,933 | -3.11(-5.74%) |
Sep 27, 2011 | 54.30 | 56.83 | 53.84 | 54.29 | 701,091 | +1.48(+2.79%) |
Sep 26, 2011 | 51.15 | 52.84 | 49.79 | 52.81 | 528,882 | +2.05(+4.04%) |
Sep 23, 2011 | 47.60 | 50.99 | 47.03 | 50.76 | 741,452 | +3.06(+6.41%) |
Sep 22, 2011 | 49.98 | 50.32 | 46.47 | 47.70 | 847,151 | -4.15(-8.00%) |
Sep 21, 2011 | 54.61 | 54.85 | 51.75 | 51.85 | 794,982 | -2.95(-5.39%) |
Sep 20, 2011 | 56.30 | 56.41 | 54.35 | 54.80 | 1,375,777 | -1.44(-2.56%) |
Sep 19, 2011 | 57.34 | 57.53 | 55.98 | 56.24 | 473,240 | -2.51(-4.27%) |
Sep 16, 2011 | 59.88 | 60.36 | 57.96 | 58.75 | 378,109 | -1.14(-1.90%) |
Sep 15, 2011 | 58.96 | 60.40 | 58.45 | 59.89 | 533,425 | +1.85(+3.19%) |
Sep 14, 2011 | 57.10 | 58.14 | 56.03 | 58.04 | 806,036 | +1.09(+1.92%) |
Sep 13, 2011 | 57.62 | 58.41 | 56.68 | 56.95 | 500,946 | -0.63(-1.10%) |
Sep 12, 2011 | 55.33 | 57.68 | 55.11 | 57.58 | 546,819 | +1.50(+2.67%) |
Sep 09, 2011 | 57.51 | 57.54 | 55.23 | 56.09 | 607,934 | -2.34(-4.00%) |
Sep 08, 2011 | 60.73 | 61.16 | 58.07 | 58.43 | 354,387 | -2.67(-4.38%) |
Sep 07, 2011 | 59.08 | 61.51 | 57.69 | 61.10 | 1,003,763 | +3.06(+5.27%) |
Sep 06, 2011 | 57.22 | 58.90 | 56.97 | 58.04 | 441,751 | -1.25(-2.10%) |
Sep 02, 2011 | 60.61 | 60.72 | 59.02 | 59.29 | 329,853 | -3.11(-4.99%) |