Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.46 | 56.11 | 54.46 | 56.01 | 103,764 | +3.34(+6.34%) |
Nov 29, 2011 | 52.88 | 53.03 | 52.12 | 52.67 | 44,053 | -0.10(-0.19%) |
Nov 28, 2011 | 51.61 | 53.49 | 51.61 | 52.77 | 56,266 | +2.83(+5.67%) |
Nov 25, 2011 | 50.99 | 51.38 | 49.83 | 49.94 | 14,681 | -1.20(-2.35%) |
Nov 23, 2011 | 52.29 | 52.61 | 51.06 | 51.14 | 46,769 | -1.22(-2.33%) |
Nov 22, 2011 | 52.69 | 52.91 | 52.35 | 52.36 | 26,724 | -0.23(-0.44%) |
Nov 21, 2011 | 52.80 | 53.22 | 52.47 | 52.59 | 49,930 | -0.99(-1.85%) |
Nov 18, 2011 | 53.61 | 54.56 | 53.31 | 53.58 | 56,113 | -0.01(-0.02%) |
Nov 17, 2011 | 53.49 | 54.39 | 53.28 | 53.59 | 50,911 | +0.15(+0.28%) |
Nov 16, 2011 | 53.66 | 54.60 | 53.31 | 53.44 | 35,888 | -0.78(-1.44%) |
Nov 15, 2011 | 53.40 | 54.38 | 52.98 | 54.22 | 46,321 | +0.64(+1.19%) |
Nov 14, 2011 | 53.30 | 54.21 | 53.27 | 53.58 | 53,578 | +0.10(+0.19%) |
Nov 11, 2011 | 52.38 | 53.56 | 51.98 | 53.48 | 57,121 | +1.39(+2.67%) |
Nov 10, 2011 | 53.16 | 53.16 | 51.85 | 52.09 | 70,016 | -0.22(-0.42%) |
Nov 09, 2011 | 52.99 | 53.61 | 52.18 | 52.31 | 50,400 | -1.93(-3.56%) |
Nov 08, 2011 | 53.23 | 54.34 | 52.74 | 54.24 | 67,919 | +1.47(+2.79%) |
Nov 07, 2011 | 52.80 | 52.85 | 51.91 | 52.77 | 51,549 | -0.32(-0.60%) |
Nov 04, 2011 | 52.97 | 53.10 | 52.61 | 53.09 | 39,919 | -0.36(-0.67%) |
Nov 03, 2011 | 53.48 | 53.49 | 52.59 | 53.45 | 83,232 | +0.72(+1.37%) |
Nov 02, 2011 | 52.60 | 53.15 | 52.18 | 52.73 | 78,143 | +0.81(+1.56%) |
Nov 01, 2011 | 52.67 | 53.32 | 51.63 | 51.92 | 82,254 | -2.16(-3.99%) |
Oct 31, 2011 | 55.10 | 55.36 | 54.07 | 54.08 | 62,081 | -1.52(-2.73%) |
Oct 28, 2011 | 55.69 | 56.32 | 55.17 | 55.60 | 84,797 | -0.26(-0.47%) |
Oct 27, 2011 | 54.34 | 56.49 | 52.86 | 55.86 | 117,099 | +3.10(+5.88%) |
Oct 26, 2011 | 53.11 | 53.11 | 51.63 | 52.76 | 80,845 | +0.22(+0.42%) |
Oct 25, 2011 | 53.03 | 53.08 | 52.39 | 52.54 | 103,735 | -0.84(-1.57%) |
Oct 24, 2011 | 52.20 | 53.59 | 51.92 | 53.38 | 107,580 | +1.42(+2.73%) |
Oct 21, 2011 | 52.43 | 52.43 | 51.23 | 51.96 | 129,000 | +0.41(+0.80%) |
Oct 20, 2011 | 51.63 | 51.91 | 50.86 | 51.55 | 100,284 | -0.17(-0.33%) |
Oct 19, 2011 | 52.09 | 52.59 | 51.42 | 51.72 | 112,613 | -0.33(-0.63%) |
Oct 18, 2011 | 51.00 | 52.56 | 50.47 | 52.05 | 97,079 | +1.15(+2.26%) |
Oct 17, 2011 | 51.04 | 51.50 | 50.58 | 50.90 | 144,781 | -0.58(-1.13%) |
Oct 14, 2011 | 51.03 | 51.72 | 50.62 | 51.48 | 146,956 | +1.00(+1.98%) |
Oct 13, 2011 | 49.86 | 50.92 | 49.47 | 50.48 | 161,516 | +0.51(+1.02%) |
Oct 12, 2011 | 49.75 | 50.09 | 49.17 | 49.97 | 159,273 | +0.67(+1.36%) |
Oct 11, 2011 | 48.79 | 49.51 | 48.09 | 49.30 | 122,615 | +0.11(+0.22%) |
Oct 10, 2011 | 48.41 | 49.67 | 47.86 | 49.19 | 133,185 | +1.66(+3.49%) |
Oct 07, 2011 | 48.35 | 48.50 | 47.13 | 47.53 | 85,703 | -0.53(-1.10%) |
Oct 06, 2011 | 47.04 | 48.13 | 46.25 | 48.06 | 96,849 | +1.08(+2.30%) |
Oct 05, 2011 | 45.69 | 47.14 | 45.69 | 46.98 | 121,921 | +1.19(+2.60%) |
Oct 04, 2011 | 43.50 | 45.80 | 43.50 | 45.79 | 230,382 | +2.00(+4.57%) |
Oct 03, 2011 | 44.54 | 45.73 | 43.76 | 43.79 | 124,698 | -1.62(-3.57%) |
Sep 30, 2011 | 45.88 | 46.69 | 45.31 | 45.41 | 80,359 | -1.26(-2.70%) |
Sep 29, 2011 | 47.55 | 47.55 | 45.69 | 46.67 | 32,618 | +0.19(+0.41%) |
Sep 28, 2011 | 48.13 | 48.78 | 46.26 | 46.48 | 88,275 | -1.87(-3.87%) |
Sep 27, 2011 | 47.13 | 48.80 | 47.07 | 48.35 | 184,263 | +1.93(+4.16%) |
Sep 26, 2011 | 46.52 | 46.68 | 45.61 | 46.42 | 96,457 | +0.18(+0.39%) |
Sep 23, 2011 | 45.71 | 46.46 | 45.45 | 46.24 | 76,674 | +0.65(+1.43%) |
Sep 22, 2011 | 45.12 | 46.69 | 45.12 | 45.59 | 219,322 | -1.10(-2.36%) |
Sep 21, 2011 | 49.72 | 49.75 | 46.52 | 46.69 | 411,953 | +1.96(+4.38%) |
Sep 20, 2011 | 45.23 | 45.98 | 44.50 | 44.73 | 182,258 | -0.25(-0.56%) |
Sep 19, 2011 | 45.01 | 45.79 | 44.34 | 44.98 | 112,451 | -0.76(-1.66%) |
Sep 16, 2011 | 46.25 | 46.59 | 45.07 | 45.74 | 151,621 | -0.24(-0.52%) |
Sep 15, 2011 | 46.19 | 46.22 | 45.13 | 45.98 | 50,808 | +0.38(+0.83%) |
Sep 14, 2011 | 45.56 | 46.43 | 44.50 | 45.60 | 90,754 | +0.56(+1.24%) |
Sep 13, 2011 | 45.07 | 45.29 | 44.01 | 45.04 | 103,474 | +0.54(+1.21%) |
Sep 12, 2011 | 43.78 | 44.59 | 43.78 | 44.50 | 75,310 | +0.06(+0.14%) |
Sep 09, 2011 | 45.31 | 45.99 | 43.79 | 44.44 | 91,745 | -1.36(-2.97%) |
Sep 08, 2011 | 45.50 | 47.18 | 45.50 | 45.80 | 96,533 | -1.43(-3.03%) |
Sep 07, 2011 | 46.53 | 47.41 | 46.50 | 47.23 | 81,962 | +1.53(+3.35%) |
Sep 06, 2011 | 44.48 | 46.14 | 44.48 | 45.70 | 35,559 | -0.12(-0.26%) |
Sep 02, 2011 | 47.28 | 47.41 | 45.25 | 45.82 | 73,044 | -2.50(-5.17%) |