Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 66.63 | 68.69 | 66.63 | 68.59 | 1,181,966 | +4.34(+6.76%) |
Nov 29, 2011 | 62.93 | 64.68 | 62.17 | 64.25 | 876,746 | +1.53(+2.43%) |
Nov 28, 2011 | 63.29 | 63.82 | 61.75 | 62.72 | 1,149,721 | +2.50(+4.15%) |
Nov 25, 2011 | 60.55 | 61.56 | 60.17 | 60.23 | 214,500 | -0.35(-0.58%) |
Nov 23, 2011 | 62.47 | 62.53 | 60.02 | 60.58 | 1,263,662 | -2.85(-4.49%) |
Nov 22, 2011 | 63.28 | 64.93 | 62.77 | 63.42 | 1,312,077 | -0.62(-0.97%) |
Nov 21, 2011 | 63.73 | 64.40 | 62.24 | 64.04 | 1,162,017 | -1.18(-1.80%) |
Nov 18, 2011 | 65.80 | 66.75 | 64.47 | 65.22 | 1,119,354 | -0.21(-0.33%) |
Nov 17, 2011 | 67.54 | 68.88 | 64.94 | 65.43 | 1,626,984 | -2.29(-3.39%) |
Nov 16, 2011 | 66.35 | 70.24 | 65.90 | 67.73 | 2,189,790 | +1.30(+1.96%) |
Nov 15, 2011 | 65.49 | 66.88 | 65.10 | 66.42 | 1,015,553 | +0.52(+0.80%) |
Nov 14, 2011 | 65.95 | 66.55 | 64.68 | 65.90 | 1,099,257 | +0.15(+0.22%) |
Nov 11, 2011 | 65.07 | 66.37 | 64.83 | 65.75 | 808,393 | +1.31(+2.04%) |
Nov 10, 2011 | 62.63 | 65.01 | 62.29 | 64.44 | 1,310,084 | +2.74(+4.44%) |
Nov 09, 2011 | 62.25 | 64.22 | 61.45 | 61.70 | 1,448,368 | -2.72(-4.22%) |
Nov 08, 2011 | 64.24 | 64.49 | 62.72 | 64.42 | 934,459 | +0.71(+1.11%) |
Nov 07, 2011 | 64.17 | 65.04 | 62.66 | 63.71 | 1,112,430 | -0.49(-0.76%) |
Nov 04, 2011 | 62.59 | 64.42 | 62.19 | 64.20 | 1,402,604 | +0.98(+1.55%) |
Nov 03, 2011 | 59.78 | 63.59 | 58.69 | 63.22 | 2,878,076 | +4.18(+7.08%) |
Nov 02, 2011 | 58.60 | 59.48 | 57.78 | 59.04 | 1,524,131 | +2.05(+3.60%) |
Nov 01, 2011 | 56.63 | 58.04 | 55.40 | 56.99 | 1,249,396 | -1.94(-3.30%) |
Oct 31, 2011 | 61.17 | 61.17 | 58.86 | 58.93 | 1,212,214 | -2.77(-4.49%) |
Oct 28, 2011 | 59.88 | 62.03 | 59.08 | 61.70 | 1,519,892 | +1.54(+2.55%) |
Oct 27, 2011 | 59.89 | 60.87 | 59.01 | 60.17 | 1,420,946 | +1.80(+3.08%) |
Oct 26, 2011 | 58.14 | 58.84 | 55.20 | 58.37 | 1,496,874 | +1.52(+2.67%) |
Oct 25, 2011 | 59.62 | 59.76 | 56.73 | 56.85 | 1,567,441 | -2.32(-3.92%) |
Oct 24, 2011 | 58.30 | 59.29 | 58.22 | 59.18 | 1,055,507 | +1.25(+2.16%) |
Oct 21, 2011 | 57.77 | 58.48 | 56.90 | 57.92 | 1,091,768 | +1.37(+2.42%) |
Oct 20, 2011 | 56.35 | 57.51 | 54.86 | 56.55 | 1,539,627 | -0.17(-0.29%) |
Oct 19, 2011 | 57.34 | 58.23 | 56.36 | 56.72 | 1,393,673 | -0.46(-0.80%) |
Oct 18, 2011 | 55.39 | 57.85 | 54.45 | 57.17 | 1,675,918 | +1.92(+3.48%) |
Oct 17, 2011 | 56.72 | 58.06 | 54.78 | 55.25 | 2,085,952 | -0.23(-0.42%) |
Oct 14, 2011 | 53.39 | 55.59 | 53.28 | 55.48 | 1,151,546 | +3.29(+6.31%) |
Oct 13, 2011 | 51.38 | 52.45 | 49.93 | 52.19 | 941,234 | +0.32(+0.62%) |
Oct 12, 2011 | 51.39 | 53.11 | 50.82 | 51.87 | 1,381,007 | +1.10(+2.16%) |
Oct 11, 2011 | 50.79 | 51.91 | 50.04 | 50.77 | 1,337,183 | -0.46(-0.89%) |
Oct 10, 2011 | 49.88 | 51.84 | 49.31 | 51.23 | 1,301,075 | +2.76(+5.69%) |
Oct 07, 2011 | 49.00 | 50.32 | 48.09 | 48.47 | 1,978,074 | -0.01(-0.02%) |
Oct 06, 2011 | 48.08 | 48.65 | 47.32 | 48.48 | 1,291,428 | +1.10(+2.32%) |
Oct 05, 2011 | 45.47 | 47.59 | 44.24 | 47.38 | 1,806,250 | +2.32(+5.15%) |
Oct 04, 2011 | 42.86 | 45.12 | 41.23 | 45.06 | 1,792,162 | +0.91(+2.07%) |
Oct 03, 2011 | 45.98 | 47.04 | 44.10 | 44.14 | 1,693,533 | -2.86(-6.08%) |
Sep 30, 2011 | 48.14 | 48.89 | 46.79 | 47.00 | 1,104,315 | -2.36(-4.78%) |
Sep 29, 2011 | 49.28 | 49.87 | 47.23 | 49.36 | 1,736,285 | +1.79(+3.76%) |
Sep 28, 2011 | 50.91 | 51.47 | 47.50 | 47.57 | 980,238 | -3.07(-6.06%) |
Sep 27, 2011 | 52.07 | 52.39 | 50.34 | 50.64 | 1,215,858 | +2.21(+4.55%) |
Sep 26, 2011 | 47.04 | 48.57 | 44.94 | 48.44 | 1,016,223 | +1.78(+3.81%) |
Sep 23, 2011 | 47.46 | 48.39 | 46.36 | 46.66 | 1,438,588 | -1.14(-2.38%) |
Sep 22, 2011 | 49.26 | 49.26 | 46.82 | 47.80 | 1,724,309 | -3.50(-6.82%) |
Sep 21, 2011 | 52.06 | 54.74 | 51.23 | 51.30 | 1,151,949 | -1.25(-2.39%) |
Sep 20, 2011 | 53.31 | 54.19 | 52.26 | 52.55 | 997,955 | -0.65(-1.22%) |
Sep 19, 2011 | 52.94 | 53.83 | 52.03 | 53.20 | 959,714 | -1.26(-2.32%) |
Sep 16, 2011 | 54.40 | 55.25 | 53.76 | 54.46 | 1,158,697 | +0.80(+1.48%) |
Sep 15, 2011 | 52.75 | 53.84 | 51.96 | 53.67 | 1,102,763 | +1.62(+3.12%) |
Sep 14, 2011 | 51.11 | 52.86 | 50.31 | 52.04 | 1,485,008 | +1.42(+2.80%) |
Sep 13, 2011 | 49.91 | 50.76 | 48.84 | 50.62 | 1,722,457 | +2.06(+4.24%) |
Sep 12, 2011 | 48.51 | 49.43 | 47.13 | 48.56 | 1,311,607 | -0.64(-1.30%) |
Sep 09, 2011 | 49.94 | 50.90 | 48.88 | 49.21 | 963,092 | -1.73(-3.40%) |
Sep 08, 2011 | 51.07 | 51.96 | 50.42 | 50.94 | 1,367,762 | -0.52(-1.02%) |
Sep 07, 2011 | 50.88 | 51.98 | 50.88 | 51.46 | 759,868 | +1.52(+3.03%) |
Sep 06, 2011 | 49.23 | 49.96 | 48.39 | 49.94 | 1,011,433 | -1.13(-2.21%) |
Sep 02, 2011 | 52.15 | 52.24 | 49.59 | 51.07 | 2,051,469 | -2.18(-4.09%) |