Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.49 | 54.39 | 53.30 | 54.38 | 12,990,804 | +2.55(+4.92%) |
Nov 29, 2011 | 52.34 | 52.46 | 51.69 | 51.83 | 5,741,821 | -0.32(-0.62%) |
Nov 28, 2011 | 51.81 | 52.35 | 51.71 | 52.16 | 7,336,065 | +1.07(+2.09%) |
Nov 25, 2011 | 50.70 | 51.58 | 50.70 | 51.09 | 3,120,327 | +0.40(+0.78%) |
Nov 23, 2011 | 51.73 | 51.78 | 50.66 | 50.69 | 6,183,885 | -1.54(-2.94%) |
Nov 22, 2011 | 52.10 | 52.97 | 51.98 | 52.23 | 6,214,761 | -0.01(-0.01%) |
Nov 21, 2011 | 52.83 | 53.07 | 51.67 | 52.24 | 8,161,809 | -1.43(-2.67%) |
Nov 18, 2011 | 53.78 | 53.99 | 53.30 | 53.67 | 5,895,076 | +0.07(+0.14%) |
Nov 17, 2011 | 54.33 | 54.42 | 53.10 | 53.60 | 7,620,206 | -0.96(-1.76%) |
Nov 16, 2011 | 54.17 | 55.38 | 53.88 | 54.56 | 7,649,016 | +0.00(+0.00%) |
Nov 15, 2011 | 54.27 | 54.90 | 54.02 | 54.56 | 5,405,935 | +0.00(+0.00%) |
Nov 14, 2011 | 54.35 | 54.97 | 54.23 | 54.56 | 4,754,987 | -0.28(-0.51%) |
Nov 11, 2011 | 54.18 | 55.08 | 54.18 | 54.84 | 5,471,007 | +1.31(+2.45%) |
Nov 10, 2011 | 53.52 | 54.08 | 53.08 | 53.52 | 6,972,499 | +0.88(+1.67%) |
Nov 09, 2011 | 53.40 | 53.52 | 52.29 | 52.64 | 9,593,269 | -1.89(-3.46%) |
Nov 08, 2011 | 53.50 | 54.64 | 53.31 | 54.53 | 6,348,552 | +1.43(+2.69%) |
Nov 07, 2011 | 52.82 | 53.44 | 52.18 | 53.10 | 6,470,332 | +0.26(+0.49%) |
Nov 04, 2011 | 52.62 | 53.00 | 52.06 | 52.84 | 5,660,317 | -0.23(-0.43%) |
Nov 03, 2011 | 52.55 | 53.19 | 51.90 | 53.07 | 6,509,592 | +1.05(+2.02%) |
Nov 02, 2011 | 51.57 | 52.40 | 51.54 | 52.02 | 5,341,762 | +1.02(+2.00%) |
Nov 01, 2011 | 51.90 | 52.12 | 50.82 | 51.00 | 8,663,520 | -1.66(-3.15%) |
Oct 31, 2011 | 53.23 | 53.70 | 52.60 | 52.66 | 6,034,165 | -1.32(-2.44%) |
Oct 28, 2011 | 54.33 | 54.54 | 53.64 | 53.98 | 7,881,548 | -0.27(-0.50%) |
Oct 27, 2011 | 52.98 | 54.86 | 52.59 | 54.25 | 11,125,913 | +2.93(+5.70%) |
Oct 26, 2011 | 51.96 | 52.24 | 50.62 | 51.32 | 8,687,195 | -0.01(-0.03%) |
Oct 25, 2011 | 54.76 | 52.66 | 50.83 | 51.34 | 18,985,692 | -3.43(-6.25%) |
Oct 24, 2011 | 53.52 | 54.91 | 53.46 | 54.76 | 8,145,451 | +1.13(+2.11%) |
Oct 21, 2011 | 52.90 | 53.68 | 52.63 | 53.63 | 7,691,640 | +1.20(+2.29%) |
Oct 20, 2011 | 51.82 | 52.68 | 51.38 | 52.43 | 6,131,595 | +0.65(+1.26%) |
Oct 19, 2011 | 52.15 | 52.55 | 51.49 | 51.78 | 5,800,083 | -0.44(-0.84%) |
Oct 18, 2011 | 50.76 | 52.74 | 50.45 | 52.22 | 6,253,458 | +1.65(+3.27%) |
Oct 17, 2011 | 52.40 | 52.68 | 50.42 | 50.56 | 6,542,082 | -2.01(-3.82%) |
Oct 14, 2011 | 52.60 | 52.80 | 52.05 | 52.57 | 4,263,061 | +0.73(+1.40%) |
Oct 13, 2011 | 52.16 | 52.24 | 51.09 | 51.84 | 5,592,725 | -0.37(-0.71%) |
Oct 12, 2011 | 51.13 | 52.87 | 51.13 | 52.22 | 8,497,998 | +1.29(+2.54%) |
Oct 11, 2011 | 51.01 | 51.22 | 50.57 | 50.92 | 4,982,349 | -0.20(-0.39%) |
Oct 10, 2011 | 50.06 | 51.14 | 50.04 | 51.12 | 5,785,953 | +1.93(+3.93%) |
Oct 07, 2011 | 50.11 | 50.28 | 48.69 | 49.19 | 7,941,219 | -0.55(-1.11%) |
Oct 06, 2011 | 49.10 | 49.77 | 49.10 | 49.74 | 7,256,887 | +1.41(+2.92%) |
Oct 05, 2011 | 47.81 | 48.54 | 47.32 | 48.33 | 8,204,051 | +0.35(+0.72%) |
Oct 04, 2011 | 46.73 | 48.10 | 45.73 | 47.99 | 13,040,201 | +0.72(+1.52%) |
Oct 03, 2011 | 47.69 | 48.80 | 47.27 | 47.27 | 11,433,642 | -0.57(-1.20%) |
Sep 30, 2011 | 49.25 | 49.27 | 47.79 | 47.84 | 10,782,523 | -1.83(-3.68%) |
Sep 29, 2011 | 49.96 | 50.43 | 48.98 | 49.66 | 8,453,974 | +0.62(+1.26%) |
Sep 28, 2011 | 50.92 | 51.44 | 48.98 | 49.04 | 8,902,019 | -1.79(-3.51%) |
Sep 27, 2011 | 50.89 | 51.82 | 50.52 | 50.83 | 7,316,192 | +0.73(+1.45%) |
Sep 26, 2011 | 49.57 | 50.15 | 48.94 | 50.10 | 7,553,332 | +0.80(+1.62%) |
Sep 23, 2011 | 48.41 | 49.53 | 48.21 | 49.30 | 6,878,693 | +0.73(+1.50%) |
Sep 22, 2011 | 49.86 | 49.91 | 47.98 | 48.58 | 15,152,945 | -2.29(-4.51%) |
Sep 21, 2011 | 52.86 | 53.15 | 50.82 | 50.87 | 7,439,970 | -1.91(-3.62%) |
Sep 20, 2011 | 52.94 | 53.26 | 52.28 | 52.78 | 5,874,782 | +0.00(+0.00%) |
Sep 19, 2011 | 53.02 | 53.02 | 51.90 | 52.78 | 6,832,091 | -0.88(-1.64%) |
Sep 16, 2011 | 54.26 | 54.41 | 53.32 | 53.66 | 9,045,325 | -0.07(-0.12%) |
Sep 15, 2011 | 53.43 | 54.00 | 52.96 | 53.73 | 6,336,268 | +0.79(+1.50%) |
Sep 14, 2011 | 51.95 | 53.57 | 51.25 | 52.94 | 8,104,855 | +1.09(+2.09%) |
Sep 13, 2011 | 52.16 | 52.50 | 51.44 | 51.85 | 9,707,949 | -0.27(-0.52%) |
Sep 12, 2011 | 50.78 | 52.16 | 50.64 | 52.12 | 8,777,158 | +1.05(+2.05%) |
Sep 09, 2011 | 52.02 | 52.10 | 50.64 | 51.08 | 11,140,147 | -1.74(-3.29%) |
Sep 08, 2011 | 53.23 | 53.74 | 52.50 | 52.82 | 7,086,355 | -0.87(-1.63%) |
Sep 07, 2011 | 52.88 | 53.74 | 52.42 | 53.69 | 7,824,056 | +1.66(+3.19%) |
Sep 06, 2011 | 51.60 | 52.15 | 51.11 | 52.03 | 7,822,809 | -0.85(-1.60%) |
Sep 02, 2011 | 53.32 | 53.53 | 52.59 | 52.88 | 6,589,862 | -1.51(-2.77%) |