Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.88 | 54.50 | 53.82 | 54.44 | 970,240 | +2.04(+3.89%) |
Nov 29, 2011 | 52.52 | 52.82 | 52.30 | 52.41 | 372,276 | +0.03(+0.05%) |
Nov 28, 2011 | 52.17 | 52.51 | 51.99 | 52.38 | 403,720 | +1.63(+3.20%) |
Nov 25, 2011 | 50.85 | 51.34 | 50.75 | 50.75 | 137,766 | -0.16(-0.31%) |
Nov 23, 2011 | 51.60 | 51.65 | 50.91 | 50.91 | 429,844 | -1.16(-2.23%) |
Nov 22, 2011 | 52.07 | 52.40 | 51.70 | 52.07 | 496,749 | -0.02(-0.03%) |
Nov 21, 2011 | 52.31 | 52.34 | 51.59 | 52.09 | 899,551 | -0.98(-1.84%) |
Nov 18, 2011 | 53.45 | 53.51 | 52.84 | 53.07 | 489,771 | -0.16(-0.30%) |
Nov 17, 2011 | 54.21 | 54.21 | 52.89 | 53.23 | 456,435 | -1.07(-1.96%) |
Nov 16, 2011 | 54.54 | 55.27 | 54.22 | 54.29 | 442,243 | -0.81(-1.47%) |
Nov 15, 2011 | 54.64 | 55.36 | 54.40 | 55.11 | 563,971 | +0.38(+0.69%) |
Nov 14, 2011 | 54.93 | 55.13 | 54.51 | 54.73 | 397,606 | -0.37(-0.67%) |
Nov 11, 2011 | 54.70 | 55.24 | 54.62 | 55.10 | 228,004 | +1.07(+1.99%) |
Nov 10, 2011 | 54.36 | 54.37 | 53.43 | 54.02 | 322,657 | +0.35(+0.65%) |
Nov 09, 2011 | 54.45 | 54.63 | 53.54 | 53.67 | 566,481 | -2.05(-3.69%) |
Nov 08, 2011 | 55.39 | 55.77 | 54.81 | 55.73 | 530,580 | +0.68(+1.24%) |
Nov 07, 2011 | 54.84 | 55.10 | 54.18 | 55.05 | 366,756 | +0.23(+0.42%) |
Nov 04, 2011 | 54.67 | 54.94 | 54.14 | 54.82 | 503,114 | -0.20(-0.37%) |
Nov 03, 2011 | 54.55 | 55.10 | 53.80 | 55.02 | 500,451 | +1.04(+1.93%) |
Nov 02, 2011 | 53.98 | 54.19 | 53.49 | 53.98 | 777,284 | +0.80(+1.51%) |
Nov 01, 2011 | 53.15 | 53.77 | 52.79 | 53.17 | 705,137 | -1.38(-2.53%) |
Oct 31, 2011 | 55.25 | 55.33 | 54.56 | 54.56 | 706,244 | -1.28(-2.29%) |
Oct 28, 2011 | 55.50 | 55.90 | 55.42 | 55.83 | 437,181 | +0.18(+0.33%) |
Oct 27, 2011 | 55.27 | 56.06 | 54.84 | 55.65 | 708,611 | +1.72(+3.19%) |
Oct 26, 2011 | 54.13 | 54.17 | 52.94 | 53.93 | 448,691 | +0.36(+0.67%) |
Oct 25, 2011 | 54.41 | 54.42 | 53.45 | 53.57 | 455,278 | -1.08(-1.98%) |
Oct 24, 2011 | 53.83 | 54.77 | 53.83 | 54.65 | 540,379 | +0.89(+1.66%) |
Oct 21, 2011 | 53.39 | 53.87 | 53.22 | 53.76 | 415,836 | +1.07(+2.02%) |
Oct 20, 2011 | 52.69 | 52.90 | 51.97 | 52.69 | 437,758 | +0.08(+0.15%) |
Oct 19, 2011 | 53.37 | 53.50 | 52.48 | 52.62 | 390,091 | -0.89(-1.67%) |
Oct 18, 2011 | 52.58 | 53.82 | 52.06 | 53.51 | 507,921 | +0.87(+1.66%) |
Oct 17, 2011 | 53.52 | 53.52 | 52.51 | 52.63 | 437,424 | -1.06(-1.97%) |
Oct 14, 2011 | 53.34 | 53.69 | 53.06 | 53.69 | 543,601 | +1.11(+2.11%) |
Oct 13, 2011 | 52.22 | 52.76 | 51.98 | 52.58 | 595,507 | +0.10(+0.18%) |
Oct 12, 2011 | 52.60 | 53.07 | 52.47 | 52.48 | 1,043,641 | +0.38(+0.72%) |
Oct 11, 2011 | 51.72 | 52.27 | 51.65 | 52.11 | 1,012,230 | +0.15(+0.29%) |
Oct 10, 2011 | 51.17 | 51.96 | 51.14 | 51.96 | 454,178 | +1.69(+3.35%) |
Oct 07, 2011 | 50.86 | 50.89 | 49.95 | 50.27 | 861,978 | -0.33(-0.66%) |
Oct 06, 2011 | 50.19 | 50.63 | 50.00 | 50.61 | 1,162,855 | +0.99(+1.99%) |
Oct 05, 2011 | 48.70 | 49.72 | 48.23 | 49.62 | 883,169 | +1.04(+2.14%) |
Oct 04, 2011 | 46.84 | 48.62 | 46.40 | 48.58 | 1,177,437 | +1.14(+2.41%) |
Oct 03, 2011 | 48.55 | 49.11 | 47.42 | 47.43 | 931,456 | -1.45(-2.97%) |
Sep 30, 2011 | 49.53 | 49.85 | 48.82 | 48.88 | 675,649 | -1.30(-2.59%) |
Sep 29, 2011 | 51.17 | 51.23 | 49.32 | 50.19 | 601,799 | -0.04(-0.09%) |
Sep 28, 2011 | 51.54 | 51.79 | 50.20 | 50.23 | 397,577 | -1.14(-2.23%) |
Sep 27, 2011 | 51.85 | 52.27 | 51.13 | 51.37 | 589,125 | +0.56(+1.10%) |
Sep 26, 2011 | 50.37 | 50.89 | 49.26 | 50.82 | 591,020 | +1.02(+2.05%) |
Sep 23, 2011 | 49.13 | 50.06 | 49.12 | 49.79 | 534,956 | +0.29(+0.59%) |
Sep 22, 2011 | 49.83 | 50.18 | 48.85 | 49.50 | 852,418 | -1.74(-3.40%) |
Sep 21, 2011 | 52.78 | 52.97 | 51.24 | 51.24 | 549,105 | -1.42(-2.70%) |
Sep 20, 2011 | 53.17 | 53.62 | 52.65 | 52.66 | 544,830 | -0.24(-0.44%) |
Sep 19, 2011 | 52.36 | 53.15 | 52.04 | 52.90 | 468,938 | -0.30(-0.57%) |
Sep 16, 2011 | 53.14 | 53.40 | 52.77 | 53.20 | 433,511 | +0.30(+0.58%) |
Sep 15, 2011 | 52.67 | 52.95 | 52.12 | 52.90 | 547,678 | +0.85(+1.62%) |
Sep 14, 2011 | 51.58 | 52.65 | 50.85 | 52.05 | 469,821 | +0.80(+1.56%) |
Sep 13, 2011 | 50.86 | 51.41 | 50.54 | 51.25 | 707,879 | +0.60(+1.19%) |
Sep 12, 2011 | 49.67 | 50.69 | 49.52 | 50.65 | 330,767 | +0.31(+0.62%) |
Sep 09, 2011 | 51.23 | 51.34 | 50.02 | 50.34 | 406,507 | -1.40(-2.71%) |
Sep 08, 2011 | 51.93 | 52.52 | 51.61 | 51.74 | 363,630 | -0.45(-0.87%) |
Sep 07, 2011 | 51.59 | 52.20 | 51.41 | 52.19 | 366,845 | +1.39(+2.74%) |
Sep 06, 2011 | 49.57 | 50.85 | 49.48 | 50.80 | 737,784 | -0.19(-0.38%) |
Sep 02, 2011 | 51.33 | 51.53 | 50.79 | 50.99 | 436,760 | -1.31(-2.50%) |