Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.88 | 55.43 | 53.88 | 55.38 | 236,447 | +3.60(+6.95%) |
Nov 29, 2011 | 52.10 | 52.65 | 51.44 | 51.78 | 31,986 | -0.33(-0.62%) |
Nov 28, 2011 | 51.66 | 52.45 | 51.60 | 52.10 | 48,238 | +2.07(+4.13%) |
Nov 25, 2011 | 50.03 | 50.64 | 49.77 | 50.03 | 21,671 | -0.34(-0.67%) |
Nov 23, 2011 | 50.71 | 50.90 | 49.98 | 50.37 | 63,532 | -0.59(-1.16%) |
Nov 22, 2011 | 50.67 | 51.39 | 50.55 | 50.96 | 37,469 | +0.34(+0.66%) |
Nov 21, 2011 | 51.32 | 51.91 | 50.50 | 50.63 | 31,031 | -1.64(-3.13%) |
Nov 18, 2011 | 51.75 | 52.45 | 51.75 | 52.27 | 40,204 | +0.50(+0.96%) |
Nov 17, 2011 | 51.93 | 52.91 | 51.44 | 51.77 | 46,061 | +0.00(+0.00%) |
Nov 16, 2011 | 52.60 | 53.30 | 51.64 | 51.77 | 54,140 | -1.28(-2.42%) |
Nov 15, 2011 | 51.28 | 53.29 | 51.28 | 53.05 | 43,882 | +1.37(+2.65%) |
Nov 14, 2011 | 52.06 | 52.40 | 51.05 | 51.68 | 52,680 | -0.79(-1.51%) |
Nov 11, 2011 | 51.24 | 52.55 | 51.24 | 52.48 | 37,857 | +1.76(+3.47%) |
Nov 10, 2011 | 50.99 | 50.99 | 50.04 | 50.71 | 38,814 | +0.63(+1.26%) |
Nov 09, 2011 | 51.31 | 51.46 | 49.70 | 50.08 | 75,126 | -2.82(-5.32%) |
Nov 08, 2011 | 51.84 | 52.93 | 51.03 | 52.90 | 68,708 | +1.38(+2.68%) |
Nov 07, 2011 | 51.34 | 51.71 | 49.80 | 51.52 | 30,111 | -0.23(-0.44%) |
Nov 04, 2011 | 51.78 | 51.78 | 50.92 | 51.75 | 42,214 | -0.41(-0.79%) |
Nov 03, 2011 | 50.95 | 52.46 | 49.58 | 52.16 | 69,787 | +2.18(+4.37%) |
Nov 02, 2011 | 49.23 | 50.17 | 49.17 | 49.98 | 46,853 | +1.60(+3.31%) |
Nov 01, 2011 | 48.37 | 49.59 | 47.81 | 48.38 | 69,667 | -1.75(-3.50%) |
Oct 31, 2011 | 51.20 | 51.20 | 50.10 | 50.13 | 39,588 | -1.45(-2.80%) |
Oct 28, 2011 | 51.70 | 51.98 | 50.38 | 51.58 | 69,138 | -0.12(-0.24%) |
Oct 27, 2011 | 49.77 | 52.41 | 49.39 | 51.70 | 94,348 | +3.45(+7.14%) |
Oct 26, 2011 | 48.28 | 48.58 | 46.98 | 48.25 | 57,648 | +0.69(+1.45%) |
Oct 25, 2011 | 48.94 | 48.94 | 47.43 | 47.56 | 55,237 | -1.74(-3.53%) |
Oct 24, 2011 | 47.66 | 49.47 | 47.61 | 49.31 | 55,692 | +1.89(+3.98%) |
Oct 21, 2011 | 48.90 | 49.61 | 46.45 | 47.42 | 100,181 | -1.01(-2.08%) |
Oct 20, 2011 | 48.50 | 49.35 | 48.14 | 48.43 | 70,951 | +0.17(+0.36%) |
Oct 19, 2011 | 48.90 | 50.72 | 48.14 | 48.25 | 96,950 | +0.84(+1.78%) |
Oct 18, 2011 | 47.61 | 47.94 | 46.00 | 47.41 | 97,898 | -0.52(-1.08%) |
Oct 17, 2011 | 47.99 | 48.33 | 47.64 | 47.93 | 93,847 | -0.54(-1.11%) |
Oct 14, 2011 | 48.05 | 48.57 | 47.44 | 48.46 | 35,238 | +1.07(+2.26%) |
Oct 13, 2011 | 47.45 | 47.63 | 46.33 | 47.39 | 35,254 | -0.21(-0.44%) |
Oct 12, 2011 | 46.69 | 47.90 | 46.48 | 47.60 | 45,259 | +1.30(+2.81%) |
Oct 11, 2011 | 45.41 | 46.55 | 45.34 | 46.30 | 41,971 | +0.62(+1.36%) |
Oct 10, 2011 | 44.42 | 45.69 | 44.42 | 45.68 | 45,408 | +2.02(+4.63%) |
Oct 07, 2011 | 44.81 | 45.45 | 43.49 | 43.66 | 52,385 | -1.06(-2.38%) |
Oct 06, 2011 | 44.16 | 44.88 | 43.95 | 44.72 | 60,471 | +1.43(+3.30%) |
Oct 05, 2011 | 42.14 | 43.96 | 41.41 | 43.29 | 90,219 | +1.33(+3.17%) |
Oct 04, 2011 | 41.61 | 43.10 | 41.02 | 41.96 | 175,885 | -0.09(-0.21%) |
Oct 03, 2011 | 43.85 | 44.61 | 42.00 | 42.05 | 133,138 | -1.32(-3.05%) |
Sep 30, 2011 | 43.94 | 44.98 | 43.27 | 43.37 | 92,830 | -1.22(-2.73%) |
Sep 29, 2011 | 44.09 | 44.60 | 43.07 | 44.59 | 31,851 | +1.43(+3.31%) |
Sep 28, 2011 | 45.00 | 45.00 | 43.01 | 43.16 | 51,928 | -1.74(-3.88%) |
Sep 27, 2011 | 44.65 | 46.11 | 44.32 | 44.90 | 57,101 | +1.17(+2.67%) |
Sep 26, 2011 | 43.31 | 43.84 | 41.87 | 43.73 | 75,084 | +0.42(+0.97%) |
Sep 23, 2011 | 42.95 | 43.70 | 42.66 | 43.31 | 64,643 | +0.42(+0.98%) |
Sep 22, 2011 | 42.05 | 43.41 | 41.84 | 42.89 | 105,105 | -0.62(-1.43%) |
Sep 21, 2011 | 46.31 | 46.38 | 43.47 | 43.51 | 56,459 | -2.91(-6.27%) |
Sep 20, 2011 | 47.32 | 47.86 | 46.41 | 46.42 | 36,348 | -0.78(-1.64%) |
Sep 19, 2011 | 47.86 | 47.86 | 46.59 | 47.20 | 27,051 | -1.11(-2.30%) |
Sep 16, 2011 | 49.03 | 49.18 | 48.09 | 48.31 | 98,073 | -0.40(-0.83%) |
Sep 15, 2011 | 47.95 | 48.88 | 47.14 | 48.71 | 43,592 | +1.14(+2.40%) |
Sep 14, 2011 | 46.91 | 48.25 | 45.78 | 47.57 | 46,366 | +1.11(+2.39%) |
Sep 13, 2011 | 46.10 | 46.87 | 45.47 | 46.46 | 54,034 | +0.64(+1.40%) |
Sep 12, 2011 | 45.28 | 45.96 | 44.62 | 45.82 | 50,260 | +0.08(+0.17%) |
Sep 09, 2011 | 46.42 | 46.63 | 44.83 | 45.74 | 68,367 | -1.15(-2.45%) |
Sep 08, 2011 | 47.33 | 48.05 | 46.74 | 46.89 | 37,847 | -0.77(-1.61%) |
Sep 07, 2011 | 46.93 | 47.74 | 46.80 | 47.66 | 78,183 | +1.36(+2.93%) |
Sep 06, 2011 | 45.24 | 46.48 | 45.01 | 46.30 | 95,015 | -0.41(-0.88%) |
Sep 02, 2011 | 47.17 | 48.22 | 46.46 | 46.71 | 95,448 | -1.65(-3.40%) |