Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.71 | 54.35 | 53.61 | 54.35 | 136,841 | +1.63(+3.10%) |
Nov 29, 2011 | 52.97 | 53.37 | 52.63 | 52.72 | 26,625 | -0.12(-0.22%) |
Nov 28, 2011 | 52.80 | 53.22 | 52.15 | 52.84 | 47,598 | +1.05(+2.02%) |
Nov 25, 2011 | 51.06 | 52.18 | 51.06 | 51.79 | 30,898 | +0.60(+1.18%) |
Nov 23, 2011 | 51.70 | 52.32 | 51.12 | 51.19 | 47,871 | -0.73(-1.41%) |
Nov 22, 2011 | 51.84 | 52.17 | 51.49 | 51.92 | 56,991 | +0.09(+0.17%) |
Nov 21, 2011 | 51.71 | 52.32 | 51.57 | 51.83 | 86,870 | -0.72(-1.37%) |
Nov 18, 2011 | 52.68 | 52.80 | 52.22 | 52.55 | 25,889 | +0.21(+0.40%) |
Nov 17, 2011 | 52.87 | 53.09 | 52.31 | 52.34 | 37,949 | -0.51(-0.96%) |
Nov 16, 2011 | 53.24 | 53.89 | 52.78 | 52.85 | 48,563 | -0.87(-1.61%) |
Nov 15, 2011 | 53.23 | 53.98 | 53.23 | 53.71 | 35,562 | +0.17(+0.32%) |
Nov 14, 2011 | 54.00 | 54.12 | 53.42 | 53.54 | 31,174 | -0.68(-1.25%) |
Nov 11, 2011 | 53.69 | 54.27 | 53.69 | 54.22 | 47,417 | +0.95(+1.78%) |
Nov 10, 2011 | 53.26 | 53.34 | 52.57 | 53.27 | 56,346 | +0.77(+1.46%) |
Nov 09, 2011 | 53.44 | 53.44 | 52.39 | 52.51 | 92,495 | -1.76(-3.24%) |
Nov 08, 2011 | 53.67 | 54.28 | 53.11 | 54.26 | 66,434 | +0.94(+1.76%) |
Nov 07, 2011 | 53.22 | 53.63 | 52.46 | 53.33 | 25,173 | +0.23(+0.44%) |
Nov 04, 2011 | 52.81 | 53.13 | 52.36 | 53.09 | 37,360 | +0.18(+0.34%) |
Nov 03, 2011 | 53.52 | 53.52 | 52.45 | 52.91 | 49,295 | -0.06(-0.12%) |
Nov 02, 2011 | 52.70 | 53.10 | 51.86 | 52.97 | 62,718 | +0.97(+1.86%) |
Nov 01, 2011 | 51.68 | 52.67 | 51.58 | 52.01 | 85,367 | -1.19(-2.24%) |
Oct 31, 2011 | 53.85 | 54.55 | 53.18 | 53.20 | 81,004 | -1.35(-2.48%) |
Oct 28, 2011 | 54.69 | 55.56 | 54.39 | 54.55 | 60,906 | -0.27(-0.49%) |
Oct 27, 2011 | 54.15 | 55.27 | 53.12 | 54.82 | 124,213 | +1.08(+2.01%) |
Oct 26, 2011 | 53.80 | 53.92 | 52.66 | 53.74 | 90,169 | +0.72(+1.36%) |
Oct 25, 2011 | 53.76 | 54.03 | 52.89 | 53.02 | 59,333 | -1.18(-2.18%) |
Oct 24, 2011 | 53.14 | 54.20 | 52.93 | 54.20 | 74,834 | +1.00(+1.88%) |
Oct 21, 2011 | 53.04 | 53.61 | 52.79 | 53.20 | 65,648 | +0.84(+1.60%) |
Oct 20, 2011 | 52.55 | 53.21 | 51.93 | 52.36 | 80,877 | -0.19(-0.36%) |
Oct 19, 2011 | 53.63 | 53.91 | 52.23 | 52.55 | 77,250 | -1.34(-2.48%) |
Oct 18, 2011 | 52.71 | 53.97 | 52.28 | 53.89 | 87,818 | +1.15(+2.17%) |
Oct 17, 2011 | 53.28 | 53.28 | 52.23 | 52.74 | 67,089 | -1.24(-2.29%) |
Oct 14, 2011 | 53.84 | 54.03 | 53.37 | 53.98 | 48,526 | +0.59(+1.10%) |
Oct 13, 2011 | 53.22 | 53.68 | 52.97 | 53.39 | 58,139 | -0.38(-0.70%) |
Oct 12, 2011 | 54.11 | 54.22 | 53.59 | 53.77 | 49,667 | -0.14(-0.27%) |
Oct 11, 2011 | 53.23 | 54.13 | 53.04 | 53.91 | 69,070 | +0.42(+0.79%) |
Oct 10, 2011 | 51.72 | 53.66 | 51.72 | 53.49 | 100,555 | +2.10(+4.09%) |
Oct 07, 2011 | 52.53 | 52.53 | 51.32 | 51.39 | 77,178 | -0.89(-1.71%) |
Oct 06, 2011 | 51.30 | 52.32 | 50.60 | 52.28 | 75,266 | +1.21(+2.36%) |
Oct 05, 2011 | 50.20 | 51.28 | 49.63 | 51.07 | 85,496 | +1.03(+2.05%) |
Oct 04, 2011 | 49.31 | 50.24 | 48.68 | 50.05 | 244,682 | +0.27(+0.54%) |
Oct 03, 2011 | 50.53 | 51.60 | 49.44 | 49.77 | 150,775 | -1.10(-2.16%) |
Sep 30, 2011 | 50.55 | 52.11 | 50.23 | 50.87 | 165,975 | -0.21(-0.41%) |
Sep 29, 2011 | 51.58 | 51.97 | 49.79 | 51.08 | 110,041 | +0.41(+0.80%) |
Sep 28, 2011 | 52.09 | 52.37 | 50.59 | 50.68 | 83,380 | -1.15(-2.23%) |
Sep 27, 2011 | 51.42 | 52.70 | 51.42 | 51.83 | 105,501 | +0.74(+1.45%) |
Sep 26, 2011 | 50.80 | 51.15 | 49.79 | 51.09 | 146,219 | +0.81(+1.61%) |
Sep 23, 2011 | 50.25 | 50.84 | 49.76 | 50.28 | 117,359 | +0.00(+0.00%) |
Sep 22, 2011 | 49.99 | 50.70 | 49.84 | 50.28 | 144,630 | -0.83(-1.62%) |
Sep 21, 2011 | 52.80 | 53.24 | 51.10 | 51.11 | 55,708 | -1.58(-2.99%) |
Sep 20, 2011 | 52.74 | 53.80 | 52.56 | 52.69 | 58,674 | -0.41(-0.78%) |
Sep 19, 2011 | 52.73 | 53.51 | 51.15 | 53.10 | 53,819 | -0.32(-0.61%) |
Sep 16, 2011 | 52.94 | 53.43 | 52.43 | 53.43 | 43,508 | +0.48(+0.90%) |
Sep 15, 2011 | 52.58 | 52.95 | 51.96 | 52.95 | 73,481 | +0.68(+1.29%) |
Sep 14, 2011 | 52.10 | 52.60 | 51.51 | 52.27 | 114,178 | +0.56(+1.08%) |
Sep 13, 2011 | 50.96 | 51.84 | 50.96 | 51.71 | 127,952 | +0.87(+1.70%) |
Sep 12, 2011 | 49.40 | 50.94 | 49.24 | 50.85 | 111,101 | +0.61(+1.22%) |
Sep 09, 2011 | 51.14 | 51.97 | 50.17 | 50.23 | 119,148 | -1.40(-2.71%) |
Sep 08, 2011 | 52.20 | 52.56 | 51.42 | 51.63 | 97,187 | -0.96(-1.82%) |
Sep 07, 2011 | 51.29 | 52.60 | 51.15 | 52.59 | 107,431 | +1.59(+3.11%) |
Sep 06, 2011 | 49.35 | 51.10 | 49.35 | 51.00 | 105,283 | +0.09(+0.18%) |
Sep 02, 2011 | 50.83 | 51.94 | 50.53 | 50.91 | 118,900 | -1.42(-2.70%) |