Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.53 | 51.18 | 50.46 | 51.14 | 1,547,557 | +1.78(+3.61%) |
Nov 29, 2011 | 49.12 | 49.50 | 49.05 | 49.36 | 110,708 | +0.40(+0.82%) |
Nov 28, 2011 | 48.88 | 49.12 | 48.67 | 48.96 | 135,258 | +1.09(+2.28%) |
Nov 25, 2011 | 47.71 | 48.23 | 47.69 | 47.87 | 70,248 | +0.03(+0.06%) |
Nov 23, 2011 | 48.35 | 48.35 | 47.80 | 47.84 | 156,226 | -0.88(-1.81%) |
Nov 22, 2011 | 48.82 | 49.04 | 48.47 | 48.72 | 180,080 | -0.27(-0.55%) |
Nov 21, 2011 | 49.23 | 49.23 | 48.60 | 48.99 | 605,300 | -0.70(-1.41%) |
Nov 18, 2011 | 49.91 | 49.91 | 49.60 | 49.69 | 95,979 | -0.02(-0.04%) |
Nov 17, 2011 | 50.13 | 50.24 | 49.34 | 49.71 | 136,251 | -0.46(-0.92%) |
Nov 16, 2011 | 50.42 | 50.89 | 50.08 | 50.17 | 74,793 | -0.66(-1.30%) |
Nov 15, 2011 | 50.59 | 51.02 | 50.38 | 50.83 | 84,849 | +0.23(+0.45%) |
Nov 14, 2011 | 51.01 | 51.01 | 50.50 | 50.60 | 93,104 | -0.52(-1.02%) |
Nov 11, 2011 | 50.86 | 51.17 | 50.83 | 51.12 | 180,222 | +0.83(+1.65%) |
Nov 10, 2011 | 50.51 | 50.52 | 49.95 | 50.29 | 71,847 | +0.46(+0.92%) |
Nov 09, 2011 | 50.42 | 50.56 | 49.73 | 49.83 | 243,752 | -1.46(-2.85%) |
Nov 08, 2011 | 51.09 | 51.33 | 50.56 | 51.29 | 115,932 | +0.42(+0.83%) |
Nov 07, 2011 | 50.56 | 50.91 | 50.15 | 50.87 | 109,397 | +0.32(+0.63%) |
Nov 04, 2011 | 50.49 | 50.57 | 49.98 | 50.55 | 278,795 | -0.22(-0.43%) |
Nov 03, 2011 | 50.41 | 50.85 | 49.99 | 50.77 | 161,971 | +0.85(+1.70%) |
Nov 02, 2011 | 50.04 | 50.12 | 49.56 | 49.92 | 253,739 | +0.56(+1.13%) |
Nov 01, 2011 | 49.44 | 49.85 | 49.17 | 49.36 | 280,965 | -1.09(-2.16%) |
Oct 31, 2011 | 50.90 | 51.03 | 50.45 | 50.45 | 215,652 | -0.80(-1.56%) |
Oct 28, 2011 | 51.45 | 51.45 | 51.05 | 51.25 | 533,443 | -0.16(-0.31%) |
Oct 27, 2011 | 51.28 | 51.66 | 50.85 | 51.41 | 201,660 | +1.23(+2.45%) |
Oct 26, 2011 | 50.24 | 50.40 | 49.63 | 50.18 | 151,285 | +0.43(+0.86%) |
Oct 25, 2011 | 50.36 | 50.36 | 49.68 | 49.75 | 166,721 | -0.79(-1.56%) |
Oct 24, 2011 | 50.40 | 50.62 | 50.21 | 50.54 | 342,767 | +0.23(+0.46%) |
Oct 21, 2011 | 49.96 | 50.32 | 49.89 | 50.31 | 98,727 | +0.87(+1.76%) |
Oct 20, 2011 | 49.46 | 49.59 | 48.92 | 49.44 | 131,740 | +0.14(+0.28%) |
Oct 19, 2011 | 49.56 | 49.91 | 49.13 | 49.30 | 185,319 | -0.29(-0.58%) |
Oct 18, 2011 | 48.92 | 49.86 | 48.55 | 49.59 | 95,345 | +0.65(+1.33%) |
Oct 17, 2011 | 49.48 | 49.48 | 48.84 | 48.94 | 145,914 | -0.55(-1.11%) |
Oct 14, 2011 | 49.50 | 49.50 | 49.16 | 49.49 | 518,960 | +0.53(+1.08%) |
Oct 13, 2011 | 48.71 | 49.08 | 48.50 | 48.96 | 103,722 | +0.04(+0.08%) |
Oct 12, 2011 | 49.04 | 49.29 | 48.82 | 48.92 | 224,081 | +0.26(+0.53%) |
Oct 11, 2011 | 48.72 | 48.80 | 48.53 | 48.66 | 180,111 | -0.20(-0.41%) |
Oct 10, 2011 | 48.47 | 48.89 | 48.39 | 48.86 | 394,305 | +1.21(+2.54%) |
Oct 07, 2011 | 47.74 | 48.10 | 47.51 | 47.65 | 105,138 | +0.07(+0.15%) |
Oct 06, 2011 | 47.22 | 47.60 | 47.20 | 47.58 | 156,150 | +0.60(+1.28%) |
Oct 05, 2011 | 46.63 | 47.01 | 46.16 | 46.98 | 242,792 | +0.64(+1.38%) |
Oct 04, 2011 | 45.25 | 46.40 | 44.76 | 46.34 | 318,823 | +0.57(+1.25%) |
Oct 03, 2011 | 46.71 | 47.15 | 45.75 | 45.77 | 398,959 | -1.14(-2.43%) |
Sep 30, 2011 | 47.22 | 47.61 | 46.88 | 46.91 | 57,315 | -0.70(-1.47%) |
Sep 29, 2011 | 47.92 | 48.03 | 46.95 | 47.61 | 165,906 | +0.41(+0.87%) |
Sep 28, 2011 | 48.20 | 48.23 | 47.15 | 47.20 | 64,916 | -0.86(-1.79%) |
Sep 27, 2011 | 48.43 | 48.70 | 47.94 | 48.06 | 179,345 | +0.52(+1.09%) |
Sep 26, 2011 | 47.22 | 47.56 | 46.55 | 47.54 | 90,594 | +0.46(+0.98%) |
Sep 23, 2011 | 46.56 | 47.30 | 46.45 | 47.08 | 108,111 | +0.26(+0.56%) |
Sep 22, 2011 | 46.69 | 47.00 | 46.20 | 46.82 | 585,162 | -1.04(-2.17%) |
Sep 21, 2011 | 49.30 | 49.40 | 47.86 | 47.86 | 84,775 | -1.34(-2.72%) |
Sep 20, 2011 | 49.35 | 49.82 | 49.12 | 49.20 | 103,958 | +0.07(+0.14%) |
Sep 19, 2011 | 48.79 | 49.30 | 48.65 | 49.13 | 147,428 | -0.32(-0.65%) |
Sep 16, 2011 | 49.39 | 49.99 | 49.16 | 49.45 | 161,449 | +0.32(+0.65%) |
Sep 15, 2011 | 49.05 | 49.18 | 48.57 | 49.13 | 196,042 | +0.57(+1.17%) |
Sep 14, 2011 | 48.18 | 49.02 | 47.84 | 48.56 | 232,860 | +0.59(+1.23%) |
Sep 13, 2011 | 47.60 | 48.03 | 47.29 | 47.97 | 407,857 | +0.49(+1.03%) |
Sep 12, 2011 | 46.84 | 47.48 | 46.57 | 47.48 | 133,690 | +0.33(+0.70%) |
Sep 09, 2011 | 47.90 | 47.90 | 46.95 | 47.15 | 150,866 | -1.09(-2.26%) |
Sep 08, 2011 | 48.37 | 48.80 | 48.18 | 48.24 | 109,699 | -0.29(-0.60%) |
Sep 07, 2011 | 48.34 | 48.63 | 48.04 | 48.53 | 272,834 | +0.94(+1.98%) |
Sep 06, 2011 | 46.73 | 47.62 | 46.55 | 47.59 | 191,117 | -0.24(-0.50%) |
Sep 02, 2011 | 48.01 | 48.22 | 47.70 | 47.83 | 245,249 | -0.87(-1.79%) |