Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.66 | 54.45 | 53.52 | 54.39 | 119,271 | +2.12(+4.05%) |
Nov 29, 2011 | 52.71 | 52.93 | 52.12 | 52.27 | 112,535 | -0.31(-0.60%) |
Nov 28, 2011 | 52.12 | 52.67 | 52.12 | 52.59 | 169,920 | +1.74(+3.43%) |
Nov 25, 2011 | 50.95 | 51.57 | 50.82 | 50.85 | 125,191 | -0.30(-0.58%) |
Nov 23, 2011 | 52.13 | 52.14 | 51.14 | 51.14 | 262,365 | -1.31(-2.51%) |
Nov 22, 2011 | 52.57 | 52.75 | 52.00 | 52.46 | 222,544 | -0.20(-0.38%) |
Nov 21, 2011 | 52.94 | 53.01 | 52.11 | 52.66 | 280,962 | -1.03(-1.91%) |
Nov 18, 2011 | 54.15 | 54.17 | 53.56 | 53.68 | 168,590 | -0.36(-0.66%) |
Nov 17, 2011 | 55.15 | 55.16 | 53.68 | 54.04 | 221,151 | -1.23(-2.22%) |
Nov 16, 2011 | 55.77 | 56.33 | 55.27 | 55.27 | 179,633 | -0.87(-1.55%) |
Nov 15, 2011 | 55.39 | 56.39 | 55.24 | 56.14 | 316,378 | +0.78(+1.42%) |
Nov 14, 2011 | 55.65 | 55.98 | 55.21 | 55.36 | 85,351 | -0.39(-0.70%) |
Nov 11, 2011 | 55.17 | 55.93 | 55.12 | 55.75 | 77,135 | +1.18(+2.15%) |
Nov 10, 2011 | 55.10 | 55.21 | 54.05 | 54.57 | 120,235 | +0.04(+0.08%) |
Nov 09, 2011 | 55.51 | 55.51 | 54.38 | 54.53 | 164,438 | -2.10(-3.71%) |
Nov 08, 2011 | 56.29 | 56.73 | 55.83 | 56.63 | 97,730 | +0.69(+1.23%) |
Nov 07, 2011 | 55.66 | 55.99 | 54.98 | 55.94 | 100,997 | +0.22(+0.39%) |
Nov 04, 2011 | 55.50 | 55.87 | 55.11 | 55.72 | 136,621 | -0.20(-0.36%) |
Nov 03, 2011 | 55.07 | 56.01 | 54.47 | 55.92 | 318,320 | +1.42(+2.60%) |
Nov 02, 2011 | 54.57 | 54.81 | 54.09 | 54.50 | 106,026 | +0.61(+1.13%) |
Nov 01, 2011 | 54.03 | 54.46 | 53.63 | 53.89 | 279,749 | -1.60(-2.89%) |
Oct 31, 2011 | 56.07 | 56.18 | 55.50 | 55.50 | 222,892 | -1.06(-1.88%) |
Oct 28, 2011 | 56.05 | 56.65 | 55.96 | 56.56 | 224,845 | +0.19(+0.34%) |
Oct 27, 2011 | 55.81 | 56.73 | 55.57 | 56.37 | 210,998 | +1.82(+3.34%) |
Oct 26, 2011 | 54.89 | 54.95 | 53.48 | 54.55 | 229,952 | +0.30(+0.55%) |
Oct 25, 2011 | 55.12 | 55.12 | 54.21 | 54.25 | 114,301 | -1.02(-1.84%) |
Oct 24, 2011 | 54.29 | 55.40 | 54.17 | 55.27 | 181,170 | +1.21(+2.23%) |
Oct 21, 2011 | 53.93 | 54.33 | 53.61 | 54.06 | 404,684 | +0.75(+1.41%) |
Oct 20, 2011 | 53.52 | 53.55 | 52.56 | 53.31 | 393,931 | -0.21(-0.39%) |
Oct 19, 2011 | 54.48 | 54.49 | 53.45 | 53.52 | 186,582 | -1.29(-2.34%) |
Oct 18, 2011 | 53.94 | 55.03 | 53.47 | 54.80 | 285,386 | +0.62(+1.15%) |
Oct 17, 2011 | 55.06 | 55.06 | 53.91 | 54.18 | 244,550 | -1.07(-1.94%) |
Oct 14, 2011 | 55.03 | 55.25 | 54.64 | 55.25 | 287,038 | +1.12(+2.08%) |
Oct 13, 2011 | 53.41 | 54.22 | 53.34 | 54.13 | 200,263 | +0.52(+0.97%) |
Oct 12, 2011 | 53.79 | 54.11 | 53.55 | 53.61 | 251,825 | +0.44(+0.84%) |
Oct 11, 2011 | 52.76 | 53.36 | 52.72 | 53.16 | 317,598 | +0.31(+0.59%) |
Oct 10, 2011 | 51.93 | 52.85 | 51.93 | 52.85 | 112,963 | +1.72(+3.37%) |
Oct 07, 2011 | 51.61 | 51.81 | 50.90 | 51.12 | 216,189 | -0.37(-0.71%) |
Oct 06, 2011 | 51.11 | 51.49 | 50.84 | 51.49 | 510,334 | +0.93(+1.84%) |
Oct 05, 2011 | 49.27 | 50.72 | 48.87 | 50.56 | 161,909 | +1.16(+2.34%) |
Oct 04, 2011 | 47.75 | 49.40 | 47.34 | 49.40 | 258,216 | +1.31(+2.73%) |
Oct 03, 2011 | 49.28 | 49.74 | 48.09 | 48.09 | 320,929 | -1.34(-2.71%) |
Sep 30, 2011 | 50.20 | 50.51 | 49.43 | 49.43 | 224,875 | -1.41(-2.77%) |
Sep 29, 2011 | 51.82 | 51.93 | 49.95 | 50.84 | 256,772 | -0.15(-0.29%) |
Sep 28, 2011 | 52.09 | 52.36 | 50.94 | 50.99 | 182,041 | -0.92(-1.78%) |
Sep 27, 2011 | 52.18 | 52.76 | 51.62 | 51.91 | 1,222,142 | +0.68(+1.33%) |
Sep 26, 2011 | 50.87 | 51.29 | 49.79 | 51.23 | 163,591 | +0.65(+1.28%) |
Sep 23, 2011 | 49.60 | 50.74 | 49.60 | 50.58 | 155,486 | +0.62(+1.24%) |
Sep 22, 2011 | 50.26 | 50.69 | 49.25 | 49.96 | 282,294 | -1.78(-3.43%) |
Sep 21, 2011 | 52.66 | 53.11 | 51.70 | 51.73 | 165,567 | -0.71(-1.36%) |
Sep 20, 2011 | 53.08 | 53.47 | 52.41 | 52.45 | 295,995 | -0.31(-0.59%) |
Sep 19, 2011 | 52.15 | 53.01 | 51.71 | 52.76 | 149,911 | -0.05(-0.10%) |
Sep 16, 2011 | 52.63 | 52.96 | 52.44 | 52.81 | 152,260 | +0.39(+0.75%) |
Sep 15, 2011 | 52.13 | 52.54 | 51.65 | 52.42 | 255,147 | +0.86(+1.67%) |
Sep 14, 2011 | 50.95 | 52.12 | 50.49 | 51.56 | 221,888 | +0.89(+1.75%) |
Sep 13, 2011 | 50.20 | 50.79 | 49.90 | 50.67 | 200,833 | +0.71(+1.42%) |
Sep 12, 2011 | 48.76 | 49.97 | 48.76 | 49.97 | 237,797 | +0.63(+1.27%) |
Sep 09, 2011 | 50.15 | 50.39 | 49.02 | 49.34 | 172,743 | -1.15(-2.28%) |
Sep 08, 2011 | 50.60 | 51.40 | 50.38 | 50.49 | 200,240 | -0.29(-0.57%) |
Sep 07, 2011 | 50.15 | 50.79 | 50.09 | 50.78 | 261,194 | +1.42(+2.88%) |
Sep 06, 2011 | 48.32 | 49.44 | 48.16 | 49.36 | 203,649 | -0.26(-0.53%) |
Sep 02, 2011 | 49.93 | 50.19 | 49.35 | 49.62 | 139,286 | -1.30(-2.55%) |