Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.14 | 47.14 | 45.80 | 46.43 | 522,712 | +1.50(+3.35%) |
Nov 29, 2011 | 44.46 | 45.91 | 44.41 | 44.93 | 483,511 | +0.48(+1.08%) |
Nov 28, 2011 | 43.12 | 44.45 | 43.01 | 44.45 | 326,633 | +2.37(+5.64%) |
Nov 25, 2011 | 42.50 | 42.61 | 41.93 | 42.07 | 338,599 | -0.55(-1.28%) |
Nov 23, 2011 | 43.22 | 43.56 | 42.58 | 42.62 | 563,700 | -0.89(-2.05%) |
Nov 22, 2011 | 43.94 | 44.30 | 43.51 | 43.51 | 464,283 | -0.58(-1.31%) |
Nov 21, 2011 | 44.70 | 44.97 | 43.28 | 44.09 | 302,652 | -1.20(-2.65%) |
Nov 18, 2011 | 45.02 | 45.50 | 44.77 | 45.29 | 330,720 | +0.43(+0.96%) |
Nov 17, 2011 | 45.02 | 45.46 | 44.60 | 44.86 | 534,645 | -0.30(-0.67%) |
Nov 16, 2011 | 45.59 | 46.20 | 45.12 | 45.16 | 250,953 | -0.83(-1.80%) |
Nov 15, 2011 | 45.43 | 46.20 | 44.83 | 45.99 | 319,697 | +0.60(+1.32%) |
Nov 14, 2011 | 46.05 | 46.45 | 45.23 | 45.39 | 640,350 | -1.09(-2.34%) |
Nov 11, 2011 | 46.00 | 46.85 | 45.62 | 46.48 | 254,792 | +0.89(+1.96%) |
Nov 10, 2011 | 47.48 | 47.72 | 44.96 | 45.58 | 872,931 | -1.88(-3.97%) |
Nov 09, 2011 | 49.07 | 50.09 | 46.76 | 47.47 | 856,318 | -1.92(-3.89%) |
Nov 08, 2011 | 51.26 | 51.76 | 49.09 | 49.39 | 968,658 | -2.04(-3.97%) |
Nov 07, 2011 | 51.41 | 51.77 | 49.97 | 51.43 | 412,087 | +0.10(+0.20%) |
Nov 04, 2011 | 51.20 | 51.59 | 50.33 | 51.33 | 305,849 | -0.28(-0.54%) |
Nov 03, 2011 | 50.34 | 51.78 | 50.34 | 51.61 | 492,930 | +1.99(+4.00%) |
Nov 02, 2011 | 49.74 | 49.74 | 48.86 | 49.63 | 755,864 | +0.65(+1.32%) |
Nov 01, 2011 | 48.18 | 49.42 | 47.80 | 48.98 | 692,820 | -0.70(-1.40%) |
Oct 31, 2011 | 50.17 | 50.50 | 49.65 | 49.68 | 404,961 | -0.88(-1.75%) |
Oct 28, 2011 | 50.70 | 51.11 | 49.62 | 50.56 | 284,937 | -0.28(-0.55%) |
Oct 27, 2011 | 51.04 | 51.33 | 50.01 | 50.84 | 792,098 | +1.14(+2.30%) |
Oct 26, 2011 | 50.42 | 50.70 | 48.32 | 49.70 | 467,624 | +0.01(+0.03%) |
Oct 25, 2011 | 50.21 | 50.63 | 48.93 | 49.68 | 318,894 | -1.05(-2.07%) |
Oct 24, 2011 | 49.17 | 51.01 | 49.03 | 50.73 | 632,358 | +1.78(+3.64%) |
Oct 21, 2011 | 47.68 | 49.36 | 47.48 | 48.95 | 266,670 | +1.73(+3.67%) |
Oct 20, 2011 | 47.58 | 48.19 | 46.66 | 47.22 | 518,717 | -0.51(-1.07%) |
Oct 19, 2011 | 48.10 | 48.55 | 47.58 | 47.73 | 276,420 | -0.27(-0.55%) |
Oct 18, 2011 | 48.04 | 48.44 | 47.53 | 47.99 | 317,795 | +0.14(+0.29%) |
Oct 17, 2011 | 48.65 | 48.73 | 47.61 | 47.86 | 219,517 | -0.79(-1.63%) |
Oct 14, 2011 | 48.32 | 48.84 | 47.81 | 48.65 | 386,890 | +0.72(+1.50%) |
Oct 13, 2011 | 47.08 | 48.45 | 46.20 | 47.93 | 453,050 | +0.69(+1.46%) |
Oct 12, 2011 | 45.42 | 47.70 | 45.24 | 47.24 | 981,223 | +2.09(+4.62%) |
Oct 11, 2011 | 45.30 | 45.38 | 44.70 | 45.15 | 489,188 | -0.16(-0.35%) |
Oct 10, 2011 | 45.31 | 45.71 | 44.78 | 45.31 | 407,663 | +1.11(+2.52%) |
Oct 07, 2011 | 46.40 | 46.40 | 44.04 | 44.20 | 535,344 | -1.60(-3.49%) |
Oct 06, 2011 | 45.10 | 45.84 | 44.90 | 45.79 | 437,580 | +1.38(+3.11%) |
Oct 05, 2011 | 42.51 | 44.92 | 41.51 | 44.41 | 608,193 | +2.11(+5.00%) |
Oct 04, 2011 | 41.69 | 42.40 | 40.13 | 42.30 | 1,302,471 | +0.21(+0.50%) |
Oct 03, 2011 | 43.83 | 44.86 | 42.08 | 42.09 | 812,191 | -1.98(-4.49%) |
Sep 30, 2011 | 45.58 | 46.06 | 43.51 | 44.07 | 701,900 | -1.98(-4.31%) |
Sep 29, 2011 | 46.24 | 46.95 | 45.31 | 46.05 | 413,444 | +0.50(+1.09%) |
Sep 28, 2011 | 45.74 | 46.29 | 45.05 | 45.55 | 309,018 | -0.19(-0.41%) |
Sep 27, 2011 | 46.58 | 47.24 | 45.61 | 45.74 | 423,276 | +0.06(+0.14%) |
Sep 26, 2011 | 45.35 | 46.12 | 44.97 | 45.68 | 681,305 | +0.81(+1.80%) |
Sep 23, 2011 | 45.06 | 45.30 | 44.20 | 44.87 | 788,999 | -0.63(-1.39%) |
Sep 22, 2011 | 47.20 | 47.21 | 45.02 | 45.50 | 658,793 | -3.01(-6.21%) |
Sep 21, 2011 | 50.81 | 50.97 | 48.52 | 48.52 | 665,280 | -2.27(-4.46%) |
Sep 20, 2011 | 50.60 | 51.32 | 50.28 | 50.78 | 299,300 | +0.37(+0.73%) |
Sep 19, 2011 | 49.89 | 50.67 | 49.57 | 50.42 | 473,390 | -0.34(-0.67%) |
Sep 16, 2011 | 50.65 | 51.16 | 50.44 | 50.75 | 275,751 | +0.10(+0.20%) |
Sep 15, 2011 | 51.35 | 51.47 | 50.45 | 50.65 | 378,760 | -0.37(-0.72%) |
Sep 14, 2011 | 51.06 | 52.40 | 50.82 | 51.02 | 367,736 | +0.06(+0.11%) |
Sep 13, 2011 | 49.47 | 51.04 | 48.85 | 50.96 | 337,379 | +1.70(+3.45%) |
Sep 12, 2011 | 47.76 | 49.30 | 47.76 | 49.27 | 347,978 | +0.47(+0.96%) |
Sep 09, 2011 | 48.42 | 49.01 | 47.54 | 48.80 | 554,373 | +0.03(+0.06%) |
Sep 08, 2011 | 48.80 | 49.09 | 47.57 | 48.77 | 426,639 | -0.51(-1.04%) |
Sep 07, 2011 | 47.92 | 49.40 | 47.92 | 49.28 | 270,758 | +1.35(+2.82%) |
Sep 06, 2011 | 46.81 | 48.08 | 46.20 | 47.93 | 317,375 | +0.17(+0.35%) |
Sep 02, 2011 | 48.05 | 48.79 | 47.55 | 47.76 | 233,631 | -1.20(-2.45%) |