Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.40 | 51.81 | 51.26 | 51.81 | 53,379 | +1.55(+3.08%) |
Nov 29, 2011 | 49.98 | 50.44 | 49.98 | 50.26 | 28,242 | +0.34(+0.69%) |
Nov 28, 2011 | 49.78 | 50.06 | 49.66 | 49.92 | 104,239 | +1.10(+2.25%) |
Nov 25, 2011 | 48.81 | 49.22 | 48.81 | 48.82 | 21,122 | -0.05(-0.11%) |
Nov 23, 2011 | 49.17 | 49.23 | 48.81 | 48.88 | 28,370 | -0.78(-1.57%) |
Nov 22, 2011 | 49.44 | 49.96 | 49.37 | 49.65 | 37,153 | +0.02(+0.04%) |
Nov 21, 2011 | 49.68 | 49.87 | 49.26 | 49.63 | 90,047 | -0.79(-1.57%) |
Nov 18, 2011 | 50.50 | 50.68 | 50.29 | 50.42 | 749,471 | +0.06(+0.12%) |
Nov 17, 2011 | 50.85 | 50.97 | 50.10 | 50.36 | 37,012 | -0.50(-0.98%) |
Nov 16, 2011 | 51.14 | 51.64 | 50.86 | 50.86 | 27,076 | -0.57(-1.11%) |
Nov 15, 2011 | 51.16 | 51.66 | 51.00 | 51.43 | 22,211 | +0.29(+0.57%) |
Nov 14, 2011 | 51.35 | 51.41 | 50.97 | 51.14 | 25,904 | -0.34(-0.65%) |
Nov 11, 2011 | 51.26 | 51.59 | 51.26 | 51.48 | 11,931 | +0.68(+1.34%) |
Nov 10, 2011 | 50.89 | 50.94 | 50.37 | 50.80 | 23,172 | +0.37(+0.74%) |
Nov 09, 2011 | 50.88 | 51.03 | 50.28 | 50.42 | 22,268 | -1.54(-2.96%) |
Nov 08, 2011 | 51.65 | 51.99 | 51.24 | 51.96 | 39,321 | +0.56(+1.10%) |
Nov 07, 2011 | 51.20 | 51.45 | 50.74 | 51.40 | 71,683 | +0.18(+0.34%) |
Nov 04, 2011 | 51.22 | 51.27 | 50.78 | 51.22 | 824,446 | -0.37(-0.72%) |
Nov 03, 2011 | 51.38 | 51.64 | 50.84 | 51.60 | 67,544 | +0.74(+1.45%) |
Nov 02, 2011 | 50.91 | 50.97 | 50.48 | 50.86 | 64,517 | +0.51(+1.01%) |
Nov 01, 2011 | 50.41 | 50.85 | 50.22 | 50.35 | 186,085 | -1.17(-2.26%) |
Oct 31, 2011 | 51.96 | 52.14 | 51.51 | 51.51 | 45,666 | -0.85(-1.62%) |
Oct 28, 2011 | 52.11 | 52.43 | 52.11 | 52.36 | 52,571 | +0.06(+0.11%) |
Oct 27, 2011 | 52.34 | 52.52 | 51.78 | 52.31 | 105,844 | +0.95(+1.85%) |
Oct 26, 2011 | 51.51 | 51.54 | 50.68 | 51.35 | 79,428 | +0.33(+0.65%) |
Oct 25, 2011 | 51.60 | 51.60 | 50.93 | 51.02 | 126,777 | -0.77(-1.50%) |
Oct 24, 2011 | 51.80 | 51.94 | 51.63 | 51.80 | 171,750 | +0.05(+0.10%) |
Oct 21, 2011 | 51.30 | 51.74 | 51.30 | 51.74 | 71,306 | +1.01(+2.00%) |
Oct 20, 2011 | 50.61 | 50.87 | 50.29 | 50.73 | 82,820 | +0.38(+0.76%) |
Oct 19, 2011 | 50.87 | 51.05 | 50.32 | 50.35 | 76,215 | -0.61(-1.20%) |
Oct 18, 2011 | 50.34 | 51.26 | 49.83 | 50.96 | 74,891 | +0.68(+1.35%) |
Oct 17, 2011 | 50.93 | 51.07 | 50.28 | 50.28 | 19,969 | -0.88(-1.71%) |
Oct 14, 2011 | 51.14 | 51.16 | 50.71 | 51.16 | 85,986 | +0.59(+1.18%) |
Oct 13, 2011 | 50.34 | 50.68 | 50.21 | 50.56 | 131,279 | -0.08(-0.15%) |
Oct 12, 2011 | 50.48 | 51.04 | 50.43 | 50.64 | 42,349 | +0.55(+1.10%) |
Oct 11, 2011 | 49.89 | 50.22 | 49.89 | 50.09 | 47,755 | -0.05(-0.09%) |
Oct 10, 2011 | 49.84 | 50.13 | 49.65 | 50.13 | 35,096 | +1.10(+2.25%) |
Oct 07, 2011 | 49.46 | 49.55 | 48.90 | 49.03 | 47,366 | -0.07(-0.15%) |
Oct 06, 2011 | 48.24 | 49.10 | 48.15 | 49.10 | 73,606 | +0.91(+1.90%) |
Oct 05, 2011 | 47.76 | 48.19 | 47.43 | 48.19 | 104,762 | +0.50(+1.04%) |
Oct 04, 2011 | 46.40 | 47.69 | 45.92 | 47.69 | 124,061 | +0.82(+1.76%) |
Oct 03, 2011 | 47.48 | 48.04 | 46.87 | 46.87 | 160,701 | -1.11(-2.30%) |
Sep 30, 2011 | 48.52 | 48.82 | 47.95 | 47.98 | 95,747 | -0.84(-1.72%) |
Sep 29, 2011 | 49.26 | 49.42 | 48.09 | 48.81 | 200,881 | +0.36(+0.74%) |
Sep 28, 2011 | 49.61 | 49.63 | 48.40 | 48.46 | 21,557 | -1.01(-2.04%) |
Sep 27, 2011 | 49.62 | 50.16 | 49.32 | 49.46 | 44,249 | +0.56(+1.14%) |
Sep 26, 2011 | 48.36 | 48.91 | 47.94 | 48.91 | 30,016 | +0.89(+1.86%) |
Sep 23, 2011 | 47.60 | 48.20 | 47.49 | 48.01 | 43,344 | +0.25(+0.53%) |
Sep 22, 2011 | 47.62 | 47.94 | 47.24 | 47.76 | 559,691 | -1.13(-2.31%) |
Sep 21, 2011 | 50.17 | 50.17 | 48.89 | 48.89 | 160,937 | -1.29(-2.57%) |
Sep 20, 2011 | 50.38 | 50.76 | 50.15 | 50.18 | 29,962 | -0.02(-0.05%) |
Sep 19, 2011 | 49.92 | 50.36 | 49.81 | 50.21 | 45,785 | -0.43(-0.85%) |
Sep 16, 2011 | 50.52 | 50.82 | 50.40 | 50.64 | 58,881 | +0.29(+0.57%) |
Sep 15, 2011 | 50.20 | 50.36 | 49.69 | 50.35 | 13,360 | +0.66(+1.33%) |
Sep 14, 2011 | 49.34 | 50.18 | 48.85 | 49.69 | 28,413 | +0.71(+1.44%) |
Sep 13, 2011 | 48.58 | 49.12 | 48.51 | 48.98 | 32,427 | +0.40(+0.83%) |
Sep 12, 2011 | 47.94 | 48.59 | 47.76 | 48.58 | 63,588 | +0.03(+0.06%) |
Sep 09, 2011 | 49.32 | 49.45 | 48.29 | 48.55 | 37,391 | -1.28(-2.57%) |
Sep 08, 2011 | 50.10 | 50.36 | 49.78 | 49.83 | 61,828 | -0.23(-0.46%) |
Sep 07, 2011 | 49.74 | 50.08 | 49.58 | 50.06 | 44,872 | +0.99(+2.03%) |
Sep 06, 2011 | 48.13 | 49.07 | 48.04 | 49.07 | 36,138 | -0.34(-0.69%) |
Sep 02, 2011 | 49.61 | 49.83 | 49.23 | 49.41 | 40,846 | -0.91(-1.81%) |