Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.63 | 48.40 | 47.41 | 48.40 | 169,468 | +2.59(+5.66%) |
Nov 29, 2011 | 45.91 | 46.10 | 45.57 | 45.81 | 83,765 | +0.00(+0.00%) |
Nov 28, 2011 | 45.66 | 46.03 | 45.45 | 45.81 | 114,987 | +1.67(+3.78%) |
Nov 25, 2011 | 44.25 | 44.89 | 44.14 | 44.14 | 58,903 | -0.37(-0.82%) |
Nov 23, 2011 | 45.32 | 45.40 | 44.43 | 44.51 | 85,045 | -1.34(-2.93%) |
Nov 22, 2011 | 46.12 | 46.29 | 45.60 | 45.85 | 140,597 | -0.38(-0.82%) |
Nov 21, 2011 | 46.39 | 46.53 | 45.90 | 46.23 | 137,385 | -0.96(-2.03%) |
Nov 18, 2011 | 47.18 | 47.36 | 46.85 | 47.19 | 72,866 | +0.30(+0.63%) |
Nov 17, 2011 | 47.71 | 47.98 | 46.79 | 46.89 | 88,915 | -0.85(-1.79%) |
Nov 16, 2011 | 47.90 | 48.76 | 47.75 | 47.75 | 76,860 | -0.72(-1.49%) |
Nov 15, 2011 | 47.68 | 48.67 | 47.47 | 48.47 | 115,646 | +0.50(+1.03%) |
Nov 14, 2011 | 48.52 | 48.52 | 47.71 | 47.98 | 154,695 | -0.76(-1.57%) |
Nov 11, 2011 | 48.15 | 48.91 | 48.11 | 48.74 | 61,601 | +1.16(+2.44%) |
Nov 10, 2011 | 47.94 | 48.03 | 47.25 | 47.58 | 89,985 | +0.38(+0.81%) |
Nov 09, 2011 | 48.06 | 48.37 | 47.15 | 47.20 | 87,301 | -2.22(-4.49%) |
Nov 08, 2011 | 49.13 | 49.50 | 48.21 | 49.42 | 77,422 | +0.59(+1.20%) |
Nov 07, 2011 | 48.70 | 49.01 | 47.83 | 48.83 | 100,556 | +0.14(+0.28%) |
Nov 04, 2011 | 48.42 | 48.87 | 48.08 | 48.69 | 71,989 | -0.34(-0.68%) |
Nov 03, 2011 | 48.46 | 49.10 | 47.44 | 49.03 | 74,630 | +1.20(+2.50%) |
Nov 02, 2011 | 47.55 | 47.99 | 47.08 | 47.83 | 75,594 | +1.05(+2.25%) |
Nov 01, 2011 | 46.80 | 47.85 | 46.49 | 46.78 | 116,061 | -1.69(-3.49%) |
Oct 31, 2011 | 49.08 | 49.34 | 48.46 | 48.47 | 168,573 | -1.28(-2.57%) |
Oct 28, 2011 | 49.87 | 50.17 | 49.55 | 49.75 | 104,435 | -0.30(-0.59%) |
Oct 27, 2011 | 49.31 | 50.40 | 48.97 | 50.05 | 183,023 | +2.36(+4.95%) |
Oct 26, 2011 | 47.72 | 47.95 | 46.55 | 47.69 | 93,835 | +0.65(+1.38%) |
Oct 25, 2011 | 47.92 | 47.92 | 46.88 | 47.04 | 109,979 | -1.20(-2.48%) |
Oct 24, 2011 | 47.06 | 48.33 | 47.02 | 48.24 | 153,222 | +1.39(+2.98%) |
Oct 21, 2011 | 46.35 | 46.89 | 46.17 | 46.84 | 97,483 | +1.01(+2.21%) |
Oct 20, 2011 | 45.64 | 45.87 | 44.73 | 45.83 | 93,382 | +0.16(+0.35%) |
Oct 19, 2011 | 46.25 | 46.51 | 45.42 | 45.67 | 161,271 | -0.62(-1.35%) |
Oct 18, 2011 | 45.00 | 46.64 | 44.46 | 46.29 | 94,267 | +1.39(+3.11%) |
Oct 17, 2011 | 45.83 | 45.95 | 44.78 | 44.90 | 94,298 | -1.33(-2.88%) |
Oct 14, 2011 | 45.93 | 46.40 | 45.52 | 46.23 | 77,692 | +0.85(+1.86%) |
Oct 13, 2011 | 45.26 | 45.66 | 44.73 | 45.39 | 122,542 | -0.18(-0.40%) |
Oct 12, 2011 | 45.32 | 46.10 | 45.26 | 45.57 | 90,371 | +0.67(+1.49%) |
Oct 11, 2011 | 44.45 | 45.07 | 44.33 | 44.90 | 98,486 | +0.11(+0.24%) |
Oct 10, 2011 | 43.82 | 44.80 | 43.82 | 44.79 | 159,808 | +1.81(+4.20%) |
Oct 07, 2011 | 44.33 | 44.34 | 42.90 | 42.98 | 269,411 | -1.09(-2.47%) |
Oct 06, 2011 | 42.94 | 44.14 | 42.69 | 44.07 | 517,382 | +1.01(+2.35%) |
Oct 05, 2011 | 42.49 | 43.30 | 41.94 | 43.06 | 151,192 | +0.67(+1.58%) |
Oct 04, 2011 | 39.81 | 42.42 | 39.58 | 42.39 | 487,861 | +2.23(+5.54%) |
Oct 03, 2011 | 42.34 | 42.66 | 40.16 | 40.16 | 274,467 | -2.20(-5.18%) |
Sep 30, 2011 | 42.88 | 43.44 | 42.36 | 42.36 | 122,608 | -1.28(-2.93%) |
Sep 29, 2011 | 43.68 | 43.86 | 42.51 | 43.64 | 79,478 | +0.90(+2.10%) |
Sep 28, 2011 | 44.35 | 44.46 | 42.71 | 42.74 | 80,536 | -1.59(-3.58%) |
Sep 27, 2011 | 44.53 | 45.36 | 44.04 | 44.33 | 112,448 | +0.75(+1.73%) |
Sep 26, 2011 | 43.13 | 43.62 | 42.32 | 43.57 | 128,941 | +0.88(+2.05%) |
Sep 23, 2011 | 42.18 | 42.88 | 41.97 | 42.70 | 255,213 | +0.44(+1.05%) |
Sep 22, 2011 | 42.14 | 43.05 | 41.54 | 42.25 | 617,719 | -1.24(-2.86%) |
Sep 21, 2011 | 45.29 | 45.40 | 43.50 | 43.50 | 74,961 | -1.81(-3.99%) |
Sep 20, 2011 | 46.10 | 46.51 | 45.30 | 45.30 | 76,065 | -0.62(-1.34%) |
Sep 19, 2011 | 45.81 | 46.28 | 45.50 | 45.92 | 64,445 | -0.85(-1.82%) |
Sep 16, 2011 | 46.83 | 47.12 | 46.41 | 46.77 | 100,674 | +0.09(+0.20%) |
Sep 15, 2011 | 46.47 | 46.70 | 45.98 | 46.68 | 59,398 | +0.68(+1.47%) |
Sep 14, 2011 | 45.63 | 46.56 | 44.82 | 46.00 | 90,111 | +0.72(+1.58%) |
Sep 13, 2011 | 44.86 | 45.41 | 44.59 | 45.29 | 64,686 | +0.69(+1.56%) |
Sep 12, 2011 | 43.53 | 44.59 | 43.53 | 44.59 | 113,141 | +0.30(+0.67%) |
Sep 09, 2011 | 45.00 | 45.26 | 43.91 | 44.30 | 104,643 | -1.18(-2.60%) |
Sep 08, 2011 | 46.00 | 46.42 | 45.33 | 45.48 | 83,460 | -0.81(-1.75%) |
Sep 07, 2011 | 45.26 | 46.31 | 45.09 | 46.28 | 73,356 | +1.79(+4.03%) |
Sep 06, 2011 | 43.11 | 44.55 | 43.11 | 44.49 | 160,168 | -0.24(-0.53%) |
Sep 02, 2011 | 45.23 | 45.64 | 44.59 | 44.73 | 127,398 | -1.59(-3.42%) |