Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.78 | 53.63 | 52.66 | 53.28 | 424,915 | +2.67(+5.28%) |
Nov 29, 2011 | 50.82 | 51.17 | 50.58 | 50.61 | 112,669 | -0.55(-1.08%) |
Nov 28, 2011 | 50.79 | 51.31 | 50.61 | 51.16 | 163,090 | +1.77(+3.58%) |
Nov 25, 2011 | 49.45 | 49.97 | 49.08 | 49.39 | 222,875 | -0.45(-0.91%) |
Nov 23, 2011 | 51.04 | 51.04 | 49.70 | 49.84 | 682,991 | -2.28(-4.38%) |
Nov 22, 2011 | 51.95 | 52.80 | 51.66 | 52.13 | 211,287 | -0.46(-0.88%) |
Nov 21, 2011 | 53.20 | 53.20 | 51.94 | 52.59 | 128,497 | -1.68(-3.09%) |
Nov 18, 2011 | 54.91 | 55.21 | 54.06 | 54.26 | 203,489 | -0.59(-1.07%) |
Nov 17, 2011 | 55.62 | 55.88 | 54.56 | 54.85 | 180,612 | -0.54(-0.98%) |
Nov 16, 2011 | 55.01 | 56.19 | 54.92 | 55.40 | 146,404 | -0.51(-0.91%) |
Nov 15, 2011 | 55.99 | 56.20 | 55.38 | 55.90 | 172,544 | -0.74(-1.31%) |
Nov 14, 2011 | 56.92 | 57.11 | 56.54 | 56.65 | 111,058 | -0.76(-1.33%) |
Nov 11, 2011 | 56.73 | 57.44 | 56.57 | 57.41 | 360,058 | +1.41(+2.52%) |
Nov 10, 2011 | 57.15 | 57.52 | 55.90 | 55.99 | 301,946 | -0.53(-0.95%) |
Nov 09, 2011 | 56.76 | 56.96 | 56.15 | 56.53 | 169,989 | -1.38(-2.38%) |
Nov 08, 2011 | 57.73 | 58.09 | 57.38 | 57.90 | 112,237 | +0.62(+1.07%) |
Nov 07, 2011 | 56.35 | 57.44 | 56.27 | 57.29 | 92,215 | +0.88(+1.56%) |
Nov 04, 2011 | 57.05 | 57.17 | 56.32 | 56.41 | 122,297 | -0.86(-1.50%) |
Nov 03, 2011 | 57.00 | 57.35 | 56.46 | 57.27 | 91,404 | +0.95(+1.69%) |
Nov 02, 2011 | 55.63 | 56.32 | 55.46 | 56.32 | 193,870 | +1.20(+2.17%) |
Nov 01, 2011 | 54.53 | 55.65 | 54.34 | 55.12 | 209,733 | -1.81(-3.18%) |
Oct 31, 2011 | 57.33 | 57.52 | 56.75 | 56.94 | 532,928 | -1.62(-2.77%) |
Oct 28, 2011 | 56.84 | 58.62 | 56.44 | 58.56 | 294,392 | +0.75(+1.30%) |
Oct 27, 2011 | 56.92 | 58.38 | 56.92 | 57.80 | 251,743 | +2.89(+5.26%) |
Oct 26, 2011 | 54.68 | 55.24 | 54.26 | 54.92 | 142,177 | +0.73(+1.35%) |
Oct 25, 2011 | 54.46 | 54.63 | 53.73 | 54.18 | 151,609 | -0.99(-1.79%) |
Oct 24, 2011 | 53.66 | 55.24 | 53.66 | 55.17 | 305,419 | +2.29(+4.33%) |
Oct 21, 2011 | 52.50 | 53.07 | 52.41 | 52.88 | 148,310 | +1.32(+2.56%) |
Oct 20, 2011 | 52.34 | 52.78 | 51.35 | 51.56 | 159,221 | -1.08(-2.05%) |
Oct 19, 2011 | 52.68 | 53.07 | 52.43 | 52.63 | 99,238 | -0.30(-0.56%) |
Oct 18, 2011 | 52.00 | 53.01 | 51.06 | 52.93 | 332,294 | +0.66(+1.26%) |
Oct 17, 2011 | 52.62 | 52.62 | 51.87 | 52.27 | 227,776 | -0.75(-1.42%) |
Oct 14, 2011 | 53.28 | 53.87 | 52.50 | 53.02 | 221,897 | +0.71(+1.35%) |
Oct 13, 2011 | 51.95 | 52.35 | 50.97 | 52.32 | 177,619 | +0.01(+0.02%) |
Oct 12, 2011 | 51.90 | 52.71 | 51.77 | 52.31 | 391,523 | +1.50(+2.96%) |
Oct 11, 2011 | 49.74 | 50.89 | 49.74 | 50.80 | 165,139 | +0.52(+1.03%) |
Oct 10, 2011 | 49.65 | 50.44 | 49.59 | 50.29 | 148,824 | +1.85(+3.81%) |
Oct 07, 2011 | 50.10 | 50.35 | 47.99 | 48.44 | 366,261 | -0.40(-0.82%) |
Oct 06, 2011 | 48.02 | 48.90 | 48.02 | 48.84 | 460,166 | +2.71(+5.87%) |
Oct 05, 2011 | 45.69 | 46.27 | 45.38 | 46.13 | 438,772 | +0.57(+1.25%) |
Oct 04, 2011 | 45.24 | 45.59 | 43.70 | 45.56 | 494,882 | -0.77(-1.66%) |
Oct 03, 2011 | 47.79 | 48.23 | 46.11 | 46.33 | 532,164 | -1.85(-3.83%) |
Sep 30, 2011 | 49.03 | 49.03 | 47.63 | 48.18 | 529,334 | -1.46(-2.94%) |
Sep 29, 2011 | 50.75 | 50.75 | 48.98 | 49.64 | 349,252 | +0.85(+1.74%) |
Sep 28, 2011 | 50.48 | 50.66 | 48.75 | 48.78 | 623,777 | -1.74(-3.44%) |
Sep 27, 2011 | 50.42 | 51.27 | 50.20 | 50.52 | 588,874 | +1.54(+3.14%) |
Sep 26, 2011 | 49.46 | 49.46 | 48.12 | 48.98 | 518,052 | +1.33(+2.79%) |
Sep 23, 2011 | 47.60 | 48.46 | 47.09 | 47.65 | 960,430 | -0.05(-0.11%) |
Sep 22, 2011 | 48.02 | 48.55 | 47.17 | 47.71 | 927,729 | -3.98(-7.69%) |
Sep 21, 2011 | 53.46 | 53.50 | 51.68 | 51.68 | 424,077 | -2.23(-4.13%) |
Sep 20, 2011 | 53.91 | 54.49 | 53.56 | 53.91 | 235,389 | -0.17(-0.32%) |
Sep 19, 2011 | 53.47 | 54.61 | 53.20 | 54.08 | 266,652 | -0.68(-1.24%) |
Sep 16, 2011 | 55.21 | 55.39 | 54.49 | 54.76 | 148,618 | -0.59(-1.06%) |
Sep 15, 2011 | 55.44 | 56.49 | 55.18 | 55.35 | 299,372 | +0.24(+0.44%) |
Sep 14, 2011 | 55.47 | 55.74 | 54.71 | 55.11 | 208,203 | -0.37(-0.67%) |
Sep 13, 2011 | 55.62 | 55.98 | 54.95 | 55.48 | 123,055 | -0.08(-0.15%) |
Sep 12, 2011 | 55.55 | 55.91 | 54.34 | 55.56 | 214,635 | -1.66(-2.90%) |
Sep 09, 2011 | 58.57 | 58.57 | 56.85 | 57.22 | 76,301 | -1.93(-3.26%) |
Sep 08, 2011 | 59.05 | 59.62 | 58.74 | 59.15 | 80,102 | -0.52(-0.87%) |
Sep 07, 2011 | 58.69 | 59.71 | 58.63 | 59.66 | 134,951 | +1.50(+2.58%) |
Sep 06, 2011 | 57.61 | 58.28 | 56.70 | 58.16 | 281,854 | -2.38(-3.93%) |
Sep 02, 2011 | 60.28 | 61.18 | 60.23 | 60.54 | 187,941 | -0.45(-0.74%) |