Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.21 | 45.52 | 44.95 | 45.48 | 1,615,953 | +1.46(+3.31%) |
Nov 29, 2011 | 44.22 | 44.58 | 43.93 | 44.02 | 973,314 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,329 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.83 | 495,620 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,888 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,119 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.42 | 1,743,066 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,088,014 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,390 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,949 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.98 | 45.67 | 1,187,114 | +0.12(+0.25%) |
Nov 14, 2011 | 45.37 | 45.65 | 45.26 | 45.56 | 1,376,276 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,240 | +0.95(+2.14%) |
Nov 10, 2011 | 44.98 | 45.27 | 44.10 | 44.39 | 1,349,991 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,167 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.11 | 1,187,063 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,477 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,479,023 | -0.40(-0.89%) |
Nov 03, 2011 | 44.74 | 44.98 | 44.18 | 44.74 | 1,483,653 | +0.17(+0.37%) |
Nov 02, 2011 | 44.69 | 45.10 | 44.21 | 44.57 | 2,173,873 | +0.36(+0.80%) |
Nov 01, 2011 | 43.32 | 44.54 | 43.18 | 44.22 | 3,080,944 | -0.55(-1.23%) |
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,350 | -0.36(-0.80%) |
Oct 28, 2011 | 45.03 | 45.68 | 44.98 | 45.13 | 2,306,342 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.58 | 4,789,900 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.11 | 43.18 | 2,103,456 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,099 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.71 | 1,973,065 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,074 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,987 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.71 | 40.95 | 1,683,630 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.45 | 40.37 | 41.08 | 2,481,197 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.61 | 41.36 | 41.40 | 972,840 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.16 | 42.79 | 1,862,732 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,628 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,372 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.92 | 41.45 | 2,692,579 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.87 | 41.25 | 8,089,124 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,893 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,184 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.08 | 41.37 | 2,098,358 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,763 | +0.34(+0.85%) |
Oct 03, 2011 | 41.38 | 42.24 | 39.86 | 40.23 | 3,161,968 | -2.01(-4.77%) |
Sep 30, 2011 | 42.15 | 42.95 | 41.77 | 42.24 | 3,009,045 | -0.49(-1.14%) |
Sep 29, 2011 | 43.53 | 43.76 | 42.00 | 42.73 | 1,228,001 | +0.25(+0.58%) |
Sep 28, 2011 | 43.64 | 43.85 | 42.42 | 42.48 | 1,927,155 | -1.14(-2.61%) |
Sep 27, 2011 | 42.72 | 44.84 | 42.61 | 43.62 | 2,522,087 | +2.23(+5.39%) |
Sep 26, 2011 | 41.28 | 41.42 | 39.81 | 41.39 | 1,122,432 | +0.36(+0.87%) |
Sep 23, 2011 | 39.85 | 41.37 | 39.82 | 41.03 | 1,467,704 | +0.38(+0.93%) |
Sep 22, 2011 | 42.37 | 42.49 | 39.86 | 40.66 | 3,353,036 | -3.14(-7.17%) |
Sep 21, 2011 | 45.37 | 45.56 | 43.79 | 43.79 | 1,768,493 | -1.78(-3.90%) |
Sep 20, 2011 | 45.87 | 46.27 | 45.53 | 45.57 | 911,424 | -0.27(-0.58%) |
Sep 19, 2011 | 45.68 | 46.08 | 45.33 | 45.84 | 807,773 | -0.66(-1.42%) |
Sep 16, 2011 | 46.31 | 47.07 | 46.25 | 46.50 | 1,436,086 | +0.44(+0.96%) |
Sep 15, 2011 | 45.96 | 46.27 | 45.40 | 46.06 | 1,030,213 | +0.38(+0.84%) |
Sep 14, 2011 | 45.01 | 46.01 | 44.63 | 45.67 | 1,068,237 | +0.75(+1.68%) |
Sep 13, 2011 | 44.87 | 45.19 | 44.67 | 44.92 | 1,332,486 | +0.01(+0.03%) |
Sep 12, 2011 | 44.95 | 45.38 | 43.92 | 44.90 | 888,660 | -0.41(-0.90%) |
Sep 09, 2011 | 45.50 | 45.80 | 44.72 | 45.31 | 1,098,993 | -0.91(-1.98%) |
Sep 08, 2011 | 46.68 | 47.16 | 46.12 | 46.22 | 1,389,608 | -0.96(-2.03%) |
Sep 07, 2011 | 46.14 | 47.36 | 46.06 | 47.18 | 1,237,573 | +1.71(+3.76%) |
Sep 06, 2011 | 44.64 | 45.48 | 44.18 | 45.47 | 851,135 | -0.30(-0.67%) |
Sep 02, 2011 | 45.79 | 46.41 | 45.51 | 45.77 | 1,074,827 | -1.01(-2.17%) |