Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 56.82 | 57.74 | 56.63 | 57.66 | 1,860,471 | +2.18(+3.93%) |
Nov 29, 2011 | 55.61 | 55.99 | 55.23 | 55.48 | 823,275 | -0.28(-0.50%) |
Nov 28, 2011 | 55.46 | 55.82 | 54.85 | 55.76 | 1,231,065 | +1.64(+3.03%) |
Nov 25, 2011 | 53.91 | 54.54 | 53.91 | 54.12 | 390,967 | +0.04(+0.07%) |
Nov 23, 2011 | 54.65 | 54.76 | 54.08 | 54.08 | 1,009,231 | -1.06(-1.92%) |
Nov 22, 2011 | 55.84 | 56.16 | 55.09 | 55.14 | 855,863 | -0.81(-1.45%) |
Nov 21, 2011 | 55.73 | 56.27 | 55.65 | 55.95 | 1,336,640 | -0.58(-1.03%) |
Nov 18, 2011 | 56.43 | 56.98 | 56.43 | 56.53 | 1,328,317 | +0.05(+0.09%) |
Nov 17, 2011 | 56.99 | 57.39 | 56.29 | 56.48 | 1,501,567 | -0.73(-1.28%) |
Nov 16, 2011 | 57.77 | 58.40 | 57.15 | 57.21 | 976,735 | -1.13(-1.94%) |
Nov 15, 2011 | 57.71 | 58.53 | 57.45 | 58.34 | 688,059 | +0.53(+0.92%) |
Nov 14, 2011 | 57.94 | 58.10 | 57.07 | 57.81 | 788,738 | -0.35(-0.60%) |
Nov 11, 2011 | 58.02 | 58.31 | 57.69 | 58.16 | 879,586 | +0.95(+1.66%) |
Nov 10, 2011 | 57.73 | 57.73 | 56.72 | 57.21 | 577,808 | +0.34(+0.60%) |
Nov 09, 2011 | 57.78 | 57.85 | 56.76 | 56.87 | 1,172,465 | -2.20(-3.72%) |
Nov 08, 2011 | 58.52 | 59.14 | 57.86 | 59.07 | 863,390 | +0.83(+1.43%) |
Nov 07, 2011 | 58.08 | 58.29 | 57.13 | 58.24 | 689,346 | +0.23(+0.40%) |
Nov 04, 2011 | 57.99 | 58.02 | 57.03 | 58.01 | 873,033 | -0.28(-0.48%) |
Nov 03, 2011 | 57.29 | 58.41 | 56.67 | 58.29 | 1,686,999 | +1.53(+2.70%) |
Nov 02, 2011 | 57.82 | 57.82 | 55.79 | 56.76 | 3,072,930 | -0.37(-0.65%) |
Nov 01, 2011 | 57.51 | 58.00 | 57.02 | 57.13 | 1,741,687 | -1.74(-2.96%) |
Oct 31, 2011 | 59.85 | 60.38 | 58.86 | 58.87 | 1,250,200 | -1.89(-3.11%) |
Oct 28, 2011 | 60.99 | 61.24 | 60.28 | 60.76 | 749,764 | -0.40(-0.65%) |
Oct 27, 2011 | 59.54 | 61.27 | 59.14 | 61.16 | 1,301,374 | +2.71(+4.64%) |
Oct 26, 2011 | 58.59 | 58.75 | 57.04 | 58.45 | 1,800,566 | +0.75(+1.30%) |
Oct 25, 2011 | 58.72 | 58.98 | 57.58 | 57.70 | 885,053 | -1.23(-2.09%) |
Oct 24, 2011 | 58.45 | 59.23 | 58.30 | 58.93 | 815,116 | +0.46(+0.79%) |
Oct 21, 2011 | 58.40 | 58.66 | 57.79 | 58.47 | 960,590 | +0.78(+1.35%) |
Oct 20, 2011 | 58.37 | 58.40 | 56.96 | 57.69 | 1,477,811 | +0.69(+1.21%) |
Oct 19, 2011 | 57.66 | 57.84 | 56.82 | 57.00 | 905,479 | -0.92(-1.59%) |
Oct 18, 2011 | 57.13 | 58.27 | 56.65 | 57.92 | 1,250,399 | +0.84(+1.47%) |
Oct 17, 2011 | 57.05 | 57.59 | 56.92 | 57.08 | 1,398,093 | -0.37(-0.64%) |
Oct 14, 2011 | 56.82 | 57.45 | 55.86 | 57.45 | 928,221 | +1.16(+2.06%) |
Oct 13, 2011 | 56.03 | 56.38 | 55.43 | 56.29 | 936,432 | -0.02(-0.04%) |
Oct 12, 2011 | 55.78 | 56.64 | 55.29 | 56.31 | 1,453,682 | +1.33(+2.42%) |
Oct 11, 2011 | 54.62 | 55.59 | 54.49 | 54.98 | 831,715 | +0.25(+0.46%) |
Oct 10, 2011 | 54.25 | 54.74 | 53.97 | 54.73 | 922,060 | +1.35(+2.53%) |
Oct 07, 2011 | 53.60 | 54.18 | 53.32 | 53.38 | 1,195,626 | -0.18(-0.34%) |
Oct 06, 2011 | 52.99 | 53.56 | 52.38 | 53.56 | 1,135,662 | +0.65(+1.23%) |
Oct 05, 2011 | 52.54 | 52.97 | 51.77 | 52.91 | 1,323,942 | +0.39(+0.74%) |
Oct 04, 2011 | 49.51 | 52.54 | 49.35 | 52.52 | 2,559,341 | +2.31(+4.60%) |
Oct 03, 2011 | 50.58 | 51.92 | 50.19 | 50.21 | 2,269,811 | -0.56(-1.10%) |
Sep 30, 2011 | 50.28 | 51.10 | 49.77 | 50.77 | 1,901,505 | -0.08(-0.16%) |
Sep 29, 2011 | 51.73 | 51.94 | 49.81 | 50.85 | 998,622 | +0.08(+0.16%) |
Sep 28, 2011 | 52.20 | 52.50 | 50.70 | 50.77 | 866,001 | -1.13(-2.18%) |
Sep 27, 2011 | 51.59 | 52.94 | 51.25 | 51.90 | 1,317,248 | +1.23(+2.43%) |
Sep 26, 2011 | 49.82 | 51.14 | 49.38 | 50.67 | 1,095,798 | +1.02(+2.05%) |
Sep 23, 2011 | 49.14 | 50.01 | 48.81 | 49.65 | 1,160,709 | +0.15(+0.30%) |
Sep 22, 2011 | 50.39 | 50.48 | 48.75 | 49.50 | 2,001,519 | -2.00(-3.88%) |
Sep 21, 2011 | 53.58 | 53.97 | 51.48 | 51.50 | 1,122,903 | -2.03(-3.79%) |
Sep 20, 2011 | 54.05 | 54.55 | 53.48 | 53.53 | 747,737 | -0.32(-0.59%) |
Sep 19, 2011 | 53.62 | 54.15 | 53.37 | 53.85 | 770,320 | -0.64(-1.17%) |
Sep 16, 2011 | 54.26 | 54.76 | 53.87 | 54.49 | 1,314,989 | +0.38(+0.70%) |
Sep 15, 2011 | 53.89 | 54.11 | 53.14 | 54.11 | 823,287 | +0.86(+1.62%) |
Sep 14, 2011 | 52.40 | 53.79 | 51.69 | 53.25 | 897,036 | +1.07(+2.05%) |
Sep 13, 2011 | 51.90 | 52.29 | 51.32 | 52.18 | 1,048,989 | +0.32(+0.62%) |
Sep 12, 2011 | 50.74 | 51.87 | 50.73 | 51.86 | 1,351,186 | +0.39(+0.76%) |
Sep 09, 2011 | 52.62 | 52.76 | 51.17 | 51.47 | 1,051,627 | -1.74(-3.27%) |
Sep 08, 2011 | 54.10 | 54.13 | 53.09 | 53.21 | 956,056 | -1.05(-1.94%) |
Sep 07, 2011 | 53.01 | 54.29 | 52.98 | 54.26 | 917,437 | +1.83(+3.49%) |
Sep 06, 2011 | 52.03 | 52.69 | 51.55 | 52.43 | 1,349,650 | -1.06(-1.98%) |
Sep 02, 2011 | 54.23 | 54.46 | 53.45 | 53.49 | 836,723 | -1.66(-3.01%) |