Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.89 | 51.12 | 50.53 | 50.68 | 35,707 | +0.81(+1.62%) |
Nov 29, 2011 | 50.30 | 50.65 | 49.28 | 49.87 | 30,553 | -0.30(-0.60%) |
Nov 28, 2011 | 49.02 | 50.53 | 48.91 | 50.17 | 59,338 | +1.92(+3.98%) |
Nov 25, 2011 | 48.75 | 48.75 | 48.25 | 48.25 | 5,822 | -0.80(-1.63%) |
Nov 23, 2011 | 49.84 | 49.84 | 48.41 | 49.05 | 17,241 | -1.19(-2.37%) |
Nov 22, 2011 | 48.64 | 50.38 | 48.64 | 50.24 | 38,233 | +1.25(+2.55%) |
Nov 21, 2011 | 49.48 | 49.48 | 48.04 | 48.99 | 43,755 | -0.79(-1.59%) |
Nov 18, 2011 | 50.02 | 50.02 | 48.75 | 49.78 | 46,558 | +0.24(+0.48%) |
Nov 17, 2011 | 49.04 | 49.65 | 48.88 | 49.54 | 40,639 | +0.32(+0.65%) |
Nov 16, 2011 | 49.40 | 49.82 | 49.13 | 49.22 | 23,701 | -0.25(-0.51%) |
Nov 15, 2011 | 49.65 | 50.00 | 49.07 | 49.47 | 27,261 | -0.02(-0.04%) |
Nov 14, 2011 | 49.07 | 50.07 | 49.07 | 49.49 | 32,315 | +0.72(+1.48%) |
Nov 11, 2011 | 49.00 | 49.70 | 48.77 | 48.77 | 35,593 | +0.14(+0.29%) |
Nov 10, 2011 | 49.66 | 49.95 | 48.51 | 48.63 | 92,781 | -0.80(-1.62%) |
Nov 09, 2011 | 49.53 | 49.96 | 47.96 | 49.43 | 50,826 | -0.34(-0.68%) |
Nov 08, 2011 | 50.45 | 50.86 | 49.70 | 49.77 | 60,391 | -0.60(-1.19%) |
Nov 07, 2011 | 50.38 | 50.63 | 49.71 | 50.37 | 41,574 | +0.18(+0.36%) |
Nov 04, 2011 | 49.91 | 50.91 | 47.90 | 50.19 | 41,677 | +0.25(+0.50%) |
Nov 03, 2011 | 49.67 | 50.49 | 48.73 | 49.94 | 35,259 | +0.74(+1.50%) |
Nov 02, 2011 | 48.84 | 50.09 | 48.57 | 49.20 | 74,060 | +0.83(+1.72%) |
Nov 01, 2011 | 47.56 | 48.58 | 46.00 | 48.37 | 54,766 | -0.03(-0.06%) |
Oct 31, 2011 | 48.41 | 49.11 | 46.90 | 48.40 | 70,783 | -0.16(-0.33%) |
Oct 28, 2011 | 47.07 | 48.80 | 46.75 | 48.56 | 155,079 | +1.25(+2.64%) |
Oct 27, 2011 | 47.02 | 48.00 | 46.59 | 47.31 | 68,993 | +0.83(+1.79%) |
Oct 26, 2011 | 46.67 | 47.20 | 46.31 | 46.48 | 47,077 | +0.02(+0.04%) |
Oct 25, 2011 | 47.54 | 47.54 | 46.19 | 46.46 | 66,499 | -1.23(-2.58%) |
Oct 24, 2011 | 46.78 | 48.28 | 46.78 | 47.69 | 63,479 | +0.63(+1.34%) |
Oct 21, 2011 | 46.90 | 47.21 | 45.98 | 47.06 | 58,712 | +0.38(+0.81%) |
Oct 20, 2011 | 46.78 | 47.28 | 45.90 | 46.68 | 72,257 | -0.26(-0.55%) |
Oct 19, 2011 | 47.43 | 47.56 | 46.54 | 46.94 | 62,247 | -0.67(-1.41%) |
Oct 18, 2011 | 47.47 | 48.18 | 46.66 | 47.61 | 38,161 | +0.42(+0.89%) |
Oct 17, 2011 | 47.52 | 48.07 | 46.88 | 47.19 | 43,836 | -0.66(-1.38%) |
Oct 14, 2011 | 48.82 | 48.82 | 46.55 | 47.85 | 31,339 | +0.47(+0.99%) |
Oct 13, 2011 | 46.18 | 47.80 | 45.81 | 47.38 | 36,753 | +1.30(+2.82%) |
Oct 12, 2011 | 45.95 | 47.24 | 45.95 | 46.08 | 27,023 | +0.33(+0.72%) |
Oct 11, 2011 | 45.22 | 46.13 | 44.89 | 45.75 | 38,178 | +0.47(+1.04%) |
Oct 10, 2011 | 45.19 | 46.27 | 45.16 | 45.28 | 52,681 | +0.45(+1.00%) |
Oct 07, 2011 | 45.03 | 45.97 | 44.07 | 44.83 | 62,963 | -0.10(-0.22%) |
Oct 06, 2011 | 44.71 | 45.25 | 44.05 | 44.93 | 33,665 | +0.80(+1.81%) |
Oct 05, 2011 | 42.17 | 44.69 | 42.17 | 44.13 | 49,846 | +2.14(+5.10%) |
Oct 04, 2011 | 42.49 | 43.52 | 40.24 | 41.99 | 121,086 | -0.73(-1.71%) |
Oct 03, 2011 | 43.59 | 44.43 | 42.47 | 42.72 | 150,941 | -1.27(-2.89%) |
Sep 30, 2011 | 43.00 | 44.55 | 42.78 | 43.99 | 75,894 | +0.66(+1.52%) |
Sep 29, 2011 | 44.08 | 44.08 | 42.96 | 43.33 | 30,279 | -0.33(-0.76%) |
Sep 28, 2011 | 44.24 | 44.60 | 43.51 | 43.66 | 94,422 | -0.98(-2.20%) |
Sep 27, 2011 | 45.09 | 46.18 | 44.15 | 44.64 | 60,758 | +0.21(+0.47%) |
Sep 26, 2011 | 44.15 | 44.43 | 43.05 | 44.43 | 14,334 | +0.43(+0.98%) |
Sep 23, 2011 | 43.35 | 44.34 | 43.27 | 44.00 | 251,211 | -0.14(-0.32%) |
Sep 22, 2011 | 45.00 | 45.08 | 43.67 | 44.14 | 59,662 | -1.19(-2.63%) |
Sep 21, 2011 | 47.55 | 47.55 | 45.24 | 45.33 | 206,679 | -2.38(-4.99%) |
Sep 20, 2011 | 47.61 | 48.31 | 47.26 | 47.71 | 62,711 | +0.00(+0.00%) |
Sep 19, 2011 | 46.61 | 47.90 | 46.32 | 47.71 | 59,752 | +0.80(+1.71%) |
Sep 16, 2011 | 47.20 | 47.44 | 46.37 | 46.91 | 51,575 | -0.37(-0.78%) |
Sep 15, 2011 | 46.78 | 47.52 | 46.45 | 47.28 | 64,435 | +0.76(+1.63%) |
Sep 14, 2011 | 46.96 | 47.21 | 46.44 | 46.52 | 30,652 | -0.40(-0.85%) |
Sep 13, 2011 | 46.96 | 47.00 | 46.34 | 46.92 | 41,624 | +0.14(+0.30%) |
Sep 12, 2011 | 46.50 | 47.49 | 45.91 | 46.78 | 48,178 | -0.21(-0.45%) |
Sep 09, 2011 | 47.40 | 47.60 | 46.63 | 46.99 | 23,544 | -0.70(-1.47%) |
Sep 08, 2011 | 47.71 | 48.07 | 47.17 | 47.69 | 30,180 | -0.32(-0.67%) |
Sep 07, 2011 | 47.62 | 48.29 | 47.28 | 48.01 | 77,772 | +1.01(+2.15%) |
Sep 06, 2011 | 46.39 | 47.42 | 45.90 | 47.00 | 74,182 | -0.72(-1.51%) |
Sep 02, 2011 | 47.75 | 48.57 | 47.29 | 47.72 | 73,787 | -0.85(-1.75%) |