Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.55 | 53.70 | 51.50 | 53.44 | 135,269 | +1.59(+3.08%) |
Dec 29, 2011 | 52.11 | 52.28 | 51.63 | 51.85 | 91,358 | +0.04(+0.08%) |
Dec 28, 2011 | 54.22 | 54.22 | 51.72 | 51.81 | 80,418 | -2.50(-4.60%) |
Dec 27, 2011 | 55.30 | 55.34 | 53.98 | 54.31 | 56,919 | -1.12(-2.02%) |
Dec 23, 2011 | 54.78 | 55.51 | 54.22 | 55.43 | 23,946 | +2.76(+5.24%) |
Dec 21, 2011 | 53.14 | 53.36 | 52.06 | 52.67 | 53,527 | -0.30(-0.57%) |
Dec 20, 2011 | 52.02 | 53.14 | 52.02 | 52.97 | 102,506 | +1.90(+3.71%) |
Dec 19, 2011 | 52.97 | 53.14 | 51.03 | 51.07 | 57,771 | -1.55(-2.95%) |
Dec 16, 2011 | 52.50 | 53.43 | 52.02 | 52.63 | 81,231 | +0.52(+0.99%) |
Dec 15, 2011 | 52.28 | 52.88 | 51.74 | 52.11 | 84,802 | +0.47(+0.92%) |
Dec 14, 2011 | 53.23 | 54.56 | 51.46 | 51.63 | 95,647 | -2.03(-3.78%) |
Dec 13, 2011 | 55.56 | 55.94 | 53.40 | 53.66 | 61,372 | -1.42(-2.58%) |
Dec 12, 2011 | 55.90 | 56.25 | 54.26 | 55.08 | 75,709 | -1.55(-2.74%) |
Dec 09, 2011 | 54.31 | 56.94 | 54.31 | 56.63 | 63,806 | +2.54(+4.70%) |
Dec 08, 2011 | 55.86 | 56.33 | 54.09 | 54.09 | 55,901 | -2.07(-3.68%) |
Dec 07, 2011 | 56.89 | 56.89 | 55.17 | 56.16 | 55,168 | -0.78(-1.36%) |
Dec 06, 2011 | 58.36 | 58.40 | 56.76 | 56.94 | 43,272 | -1.38(-2.37%) |
Dec 05, 2011 | 57.75 | 59.00 | 56.59 | 58.31 | 56,661 | +1.16(+2.04%) |
Dec 02, 2011 | 57.19 | 57.97 | 56.46 | 57.15 | 32,099 | +0.65(+1.14%) |
Dec 01, 2011 | 55.94 | 57.15 | 55.56 | 56.50 | 50,387 | +0.30(+0.54%) |
Nov 30, 2011 | 55.17 | 56.42 | 54.35 | 56.20 | 139,273 | +2.76(+5.16%) |
Nov 29, 2011 | 54.78 | 54.87 | 53.27 | 53.44 | 49,040 | -0.52(-0.96%) |
Nov 28, 2011 | 52.67 | 54.00 | 51.29 | 53.96 | 81,774 | +2.59(+5.03%) |
Nov 25, 2011 | 51.50 | 52.45 | 51.38 | 51.38 | 28,920 | -0.22(-0.42%) |
Nov 23, 2011 | 52.15 | 58.44 | 50.99 | 51.59 | 58,491 | -0.99(-1.89%) |
Nov 22, 2011 | 52.11 | 53.14 | 51.96 | 52.58 | 46,746 | +0.39(+0.74%) |
Nov 21, 2011 | 53.88 | 53.88 | 52.11 | 52.19 | 88,312 | -2.67(-4.87%) |
Nov 18, 2011 | 55.34 | 55.51 | 54.09 | 54.87 | 49,507 | -0.60(-1.09%) |
Nov 17, 2011 | 56.89 | 56.89 | 55.17 | 55.47 | 72,811 | -1.34(-2.35%) |
Nov 16, 2011 | 56.37 | 57.62 | 56.37 | 56.81 | 63,451 | -0.13(-0.23%) |
Nov 15, 2011 | 56.59 | 57.75 | 55.30 | 56.94 | 84,096 | +0.00(+0.00%) |
Nov 14, 2011 | 56.13 | 57.32 | 55.45 | 56.94 | 147,563 | +0.08(+0.15%) |
Nov 11, 2011 | 56.60 | 57.44 | 55.83 | 56.85 | 140,305 | +0.51(+0.90%) |
Nov 10, 2011 | 55.75 | 56.47 | 54.94 | 56.34 | 128,750 | +2.16(+3.99%) |
Nov 09, 2011 | 54.98 | 55.24 | 52.99 | 54.18 | 126,964 | -1.95(-3.47%) |
Nov 08, 2011 | 56.64 | 56.64 | 55.07 | 56.13 | 60,376 | +0.00(+0.00%) |
Nov 07, 2011 | 56.21 | 56.21 | 53.84 | 56.13 | 95,170 | -0.04(-0.08%) |
Nov 04, 2011 | 54.14 | 56.68 | 51.25 | 56.17 | 191,325 | +5.13(+10.05%) |
Nov 03, 2011 | 50.92 | 51.89 | 49.81 | 51.04 | 96,158 | +0.55(+1.09%) |
Nov 02, 2011 | 50.07 | 51.04 | 49.35 | 50.49 | 63,322 | +1.02(+2.06%) |
Nov 01, 2011 | 49.64 | 50.28 | 48.88 | 49.47 | 121,287 | -1.70(-3.31%) |
Oct 31, 2011 | 51.21 | 51.47 | 49.69 | 51.17 | 328,753 | -0.47(-0.90%) |
Oct 28, 2011 | 52.99 | 54.73 | 51.47 | 51.64 | 97,124 | -1.40(-2.64%) |
Oct 27, 2011 | 54.94 | 55.03 | 52.57 | 53.03 | 193,001 | -0.64(-1.18%) |
Oct 26, 2011 | 50.15 | 54.31 | 49.90 | 53.67 | 156,725 | +4.11(+8.30%) |
Oct 25, 2011 | 49.26 | 49.60 | 48.97 | 49.56 | 92,394 | +0.08(+0.17%) |
Oct 24, 2011 | 48.88 | 49.81 | 48.84 | 49.47 | 124,014 | +0.64(+1.30%) |
Oct 21, 2011 | 49.52 | 49.61 | 48.12 | 48.84 | 108,333 | +0.13(+0.26%) |
Oct 20, 2011 | 49.18 | 49.64 | 47.65 | 48.71 | 98,211 | -0.59(-1.20%) |
Oct 19, 2011 | 49.35 | 50.07 | 48.84 | 49.30 | 118,795 | +0.04(+0.09%) |
Oct 18, 2011 | 49.90 | 50.28 | 47.86 | 49.26 | 166,124 | -0.38(-0.77%) |
Oct 17, 2011 | 51.38 | 51.59 | 48.67 | 49.64 | 182,741 | -1.27(-2.50%) |
Oct 14, 2011 | 49.81 | 52.70 | 49.56 | 50.92 | 971,122 | -11.62(-18.58%) |
Oct 13, 2011 | 63.85 | 65.51 | 61.98 | 62.53 | 73,316 | -1.57(-2.45%) |
Oct 12, 2011 | 65.12 | 65.12 | 63.76 | 64.10 | 115,506 | -0.42(-0.66%) |
Oct 11, 2011 | 64.86 | 65.88 | 63.93 | 64.52 | 99,995 | -0.97(-1.49%) |
Oct 10, 2011 | 62.06 | 65.62 | 62.06 | 65.50 | 57,110 | +4.15(+6.77%) |
Oct 07, 2011 | 63.42 | 63.42 | 60.24 | 61.34 | 60,681 | -1.70(-2.69%) |
Oct 06, 2011 | 62.87 | 64.99 | 60.75 | 63.04 | 104,488 | +1.78(+2.91%) |
Oct 05, 2011 | 62.49 | 63.55 | 60.79 | 61.26 | 72,234 | -1.06(-1.70%) |
Oct 04, 2011 | 58.04 | 62.79 | 57.34 | 62.32 | 150,077 | +3.86(+6.60%) |