Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.14 | 47.19 | 46.37 | 46.78 | 432,632 | +1.09(+2.38%) |
Nov 29, 2011 | 44.40 | 46.55 | 44.20 | 45.69 | 448,966 | +1.12(+2.51%) |
Nov 28, 2011 | 44.53 | 44.83 | 44.06 | 44.57 | 286,626 | +1.39(+3.22%) |
Nov 25, 2011 | 43.74 | 44.05 | 43.15 | 43.18 | 100,692 | -0.61(-1.40%) |
Nov 23, 2011 | 44.71 | 44.87 | 43.79 | 43.80 | 266,668 | -1.12(-2.49%) |
Nov 22, 2011 | 44.88 | 45.65 | 44.75 | 44.91 | 247,620 | -0.27(-0.60%) |
Nov 21, 2011 | 45.44 | 45.95 | 44.94 | 45.19 | 267,179 | -1.18(-2.54%) |
Nov 18, 2011 | 47.07 | 47.91 | 45.99 | 46.36 | 320,764 | -0.77(-1.63%) |
Nov 17, 2011 | 47.20 | 47.56 | 46.49 | 47.13 | 255,791 | -0.26(-0.55%) |
Nov 16, 2011 | 48.04 | 48.21 | 47.23 | 47.40 | 209,135 | -1.16(-2.38%) |
Nov 15, 2011 | 48.25 | 48.84 | 47.92 | 48.55 | 346,217 | +0.16(+0.32%) |
Nov 14, 2011 | 49.11 | 49.36 | 48.01 | 48.40 | 291,851 | -1.08(-2.18%) |
Nov 11, 2011 | 48.44 | 50.01 | 48.44 | 49.48 | 248,904 | +1.28(+2.67%) |
Nov 10, 2011 | 49.20 | 49.99 | 47.90 | 48.19 | 253,070 | -0.19(-0.40%) |
Nov 09, 2011 | 49.74 | 50.60 | 48.32 | 48.39 | 333,614 | -2.23(-4.40%) |
Nov 08, 2011 | 51.11 | 51.28 | 49.29 | 50.62 | 197,538 | -0.06(-0.12%) |
Nov 07, 2011 | 51.29 | 51.40 | 49.56 | 50.67 | 185,736 | -0.51(-0.99%) |
Nov 04, 2011 | 51.14 | 51.57 | 50.64 | 51.18 | 133,078 | -0.31(-0.60%) |
Nov 03, 2011 | 51.41 | 51.65 | 49.88 | 51.49 | 132,039 | +0.90(+1.79%) |
Nov 02, 2011 | 51.82 | 51.95 | 49.48 | 50.59 | 490,368 | -0.83(-1.61%) |
Nov 01, 2011 | 49.98 | 51.83 | 49.19 | 51.41 | 339,760 | -0.09(-0.17%) |
Oct 31, 2011 | 50.84 | 51.99 | 50.84 | 51.50 | 178,371 | -0.09(-0.17%) |
Oct 28, 2011 | 52.06 | 52.51 | 51.41 | 51.59 | 221,767 | -0.47(-0.90%) |
Oct 27, 2011 | 51.51 | 52.43 | 51.03 | 52.06 | 420,222 | +1.10(+2.16%) |
Oct 26, 2011 | 51.81 | 52.40 | 50.37 | 50.96 | 450,306 | +0.02(+0.05%) |
Oct 25, 2011 | 52.20 | 52.50 | 50.71 | 50.93 | 361,451 | -1.43(-2.72%) |
Oct 24, 2011 | 50.16 | 52.43 | 50.07 | 52.36 | 406,569 | +2.66(+5.34%) |
Oct 21, 2011 | 47.87 | 49.72 | 46.68 | 49.70 | 908,992 | +2.16(+4.54%) |
Oct 20, 2011 | 46.47 | 48.04 | 46.32 | 47.54 | 494,159 | +1.14(+2.45%) |
Oct 19, 2011 | 47.24 | 47.93 | 46.22 | 46.40 | 240,858 | -0.87(-1.83%) |
Oct 18, 2011 | 47.12 | 47.48 | 46.12 | 47.27 | 218,073 | +0.32(+0.68%) |
Oct 17, 2011 | 47.27 | 47.50 | 46.18 | 46.95 | 227,308 | -0.73(-1.53%) |
Oct 14, 2011 | 47.55 | 47.68 | 46.25 | 47.68 | 210,413 | +0.54(+1.16%) |
Oct 13, 2011 | 46.91 | 47.53 | 45.99 | 47.13 | 146,771 | -0.02(-0.04%) |
Oct 12, 2011 | 47.02 | 47.43 | 46.52 | 47.15 | 233,548 | +0.33(+0.71%) |
Oct 11, 2011 | 46.33 | 47.21 | 45.91 | 46.82 | 315,750 | +0.25(+0.54%) |
Oct 10, 2011 | 45.68 | 46.82 | 45.29 | 46.57 | 148,112 | +1.54(+3.41%) |
Oct 07, 2011 | 45.66 | 46.07 | 44.83 | 45.03 | 304,992 | -0.31(-0.69%) |
Oct 06, 2011 | 44.01 | 45.48 | 43.14 | 45.34 | 347,471 | +1.94(+4.46%) |
Oct 05, 2011 | 43.39 | 44.25 | 42.90 | 43.41 | 195,404 | +0.17(+0.38%) |
Oct 04, 2011 | 40.97 | 43.32 | 40.88 | 43.24 | 506,800 | +2.06(+5.01%) |
Oct 03, 2011 | 42.84 | 43.23 | 40.97 | 41.18 | 420,806 | -1.74(-4.06%) |
Sep 30, 2011 | 42.86 | 44.42 | 42.53 | 42.92 | 418,752 | -0.64(-1.47%) |
Sep 29, 2011 | 45.23 | 45.57 | 42.48 | 43.56 | 386,829 | -0.98(-2.21%) |
Sep 28, 2011 | 46.87 | 46.87 | 44.24 | 44.54 | 433,476 | -2.41(-5.14%) |
Sep 27, 2011 | 47.17 | 48.47 | 46.68 | 46.96 | 705,967 | +1.20(+2.62%) |
Sep 26, 2011 | 44.38 | 45.80 | 42.88 | 45.76 | 313,881 | +1.48(+3.34%) |
Sep 23, 2011 | 42.97 | 44.32 | 42.75 | 44.28 | 354,985 | +1.20(+2.78%) |
Sep 22, 2011 | 41.97 | 43.28 | 41.60 | 43.09 | 451,047 | +0.03(+0.07%) |
Sep 21, 2011 | 44.36 | 44.89 | 42.96 | 43.06 | 306,664 | -1.54(-3.45%) |
Sep 20, 2011 | 45.77 | 46.47 | 44.53 | 44.59 | 164,866 | -0.78(-1.72%) |
Sep 19, 2011 | 43.87 | 45.88 | 43.80 | 45.37 | 225,382 | +0.71(+1.59%) |
Sep 16, 2011 | 44.37 | 45.00 | 44.15 | 44.66 | 365,658 | +0.53(+1.19%) |
Sep 15, 2011 | 43.93 | 44.45 | 43.09 | 44.14 | 330,637 | +0.79(+1.82%) |
Sep 14, 2011 | 41.50 | 44.01 | 41.50 | 43.35 | 364,137 | +2.00(+4.85%) |
Sep 13, 2011 | 40.31 | 41.49 | 40.16 | 41.34 | 215,959 | +1.07(+2.66%) |
Sep 12, 2011 | 39.41 | 40.67 | 39.24 | 40.27 | 264,633 | +0.16(+0.39%) |
Sep 09, 2011 | 41.84 | 42.12 | 39.80 | 40.12 | 415,982 | -1.97(-4.67%) |
Sep 08, 2011 | 42.22 | 42.85 | 41.80 | 42.08 | 192,982 | -0.31(-0.73%) |
Sep 07, 2011 | 42.79 | 42.95 | 41.81 | 42.39 | 374,649 | +0.09(+0.21%) |
Sep 06, 2011 | 42.00 | 42.56 | 41.25 | 42.31 | 375,912 | -0.88(-2.03%) |
Sep 02, 2011 | 43.21 | 43.86 | 42.88 | 43.18 | 268,368 | -1.05(-2.38%) |