Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.60 | 55.64 | 54.18 | 55.39 | 7,289,284 | +3.22(+6.18%) |
Nov 29, 2011 | 50.96 | 53.28 | 50.65 | 52.17 | 6,685,674 | +1.42(+2.80%) |
Nov 28, 2011 | 51.44 | 51.67 | 50.18 | 50.75 | 8,211,651 | +0.99(+2.00%) |
Nov 25, 2011 | 48.90 | 50.48 | 48.63 | 49.76 | 2,729,784 | +0.59(+1.19%) |
Nov 23, 2011 | 48.92 | 49.85 | 48.51 | 49.17 | 6,556,323 | -0.66(-1.32%) |
Nov 22, 2011 | 50.59 | 51.01 | 49.03 | 49.83 | 6,869,895 | -0.86(-1.69%) |
Nov 21, 2011 | 51.21 | 51.30 | 49.97 | 50.68 | 7,047,079 | -1.37(-2.64%) |
Nov 18, 2011 | 53.19 | 53.41 | 51.39 | 52.06 | 6,225,481 | -0.29(-0.55%) |
Nov 17, 2011 | 54.29 | 54.42 | 51.72 | 52.34 | 7,502,221 | -2.24(-4.11%) |
Nov 16, 2011 | 53.92 | 56.41 | 53.84 | 54.59 | 5,733,222 | +0.10(+0.18%) |
Nov 15, 2011 | 53.75 | 55.03 | 53.26 | 54.49 | 3,455,138 | +0.55(+1.02%) |
Nov 14, 2011 | 54.44 | 54.53 | 53.12 | 53.94 | 3,395,615 | -0.86(-1.56%) |
Nov 11, 2011 | 53.93 | 55.03 | 53.57 | 54.80 | 4,018,394 | +1.74(+3.27%) |
Nov 10, 2011 | 53.06 | 53.38 | 51.49 | 53.06 | 6,899,197 | +1.35(+2.61%) |
Nov 09, 2011 | 52.61 | 54.02 | 51.59 | 51.71 | 7,544,076 | -4.32(-7.71%) |
Nov 08, 2011 | 55.36 | 56.26 | 54.32 | 56.03 | 4,558,339 | +1.19(+2.17%) |
Nov 07, 2011 | 54.70 | 55.88 | 53.80 | 54.84 | 5,252,978 | +0.02(+0.04%) |
Nov 04, 2011 | 55.53 | 56.17 | 54.16 | 54.82 | 6,837,032 | -1.30(-2.31%) |
Nov 03, 2011 | 54.74 | 56.32 | 53.81 | 56.11 | 5,774,757 | +2.01(+3.72%) |
Nov 02, 2011 | 54.36 | 54.42 | 52.83 | 54.10 | 7,000,116 | +1.37(+2.59%) |
Nov 01, 2011 | 51.46 | 53.69 | 50.13 | 52.74 | 10,233,459 | -2.28(-4.14%) |
Oct 31, 2011 | 57.45 | 57.65 | 54.97 | 55.01 | 6,623,312 | -3.39(-5.81%) |
Oct 28, 2011 | 57.04 | 58.50 | 56.80 | 58.40 | 6,886,112 | +0.78(+1.35%) |
Oct 27, 2011 | 55.73 | 58.65 | 55.71 | 57.63 | 9,861,606 | +4.06(+7.59%) |
Oct 26, 2011 | 53.53 | 54.14 | 51.96 | 53.56 | 6,901,783 | +1.13(+2.15%) |
Oct 25, 2011 | 54.80 | 54.87 | 50.11 | 52.44 | 9,172,974 | -0.32(-0.61%) |
Oct 24, 2011 | 51.10 | 52.94 | 51.10 | 52.76 | 7,871,512 | +2.07(+4.09%) |
Oct 21, 2011 | 50.85 | 51.76 | 49.94 | 50.68 | 6,188,896 | +0.46(+0.91%) |
Oct 20, 2011 | 49.70 | 50.73 | 48.83 | 50.23 | 6,107,489 | +0.76(+1.53%) |
Oct 19, 2011 | 50.61 | 51.40 | 49.14 | 49.47 | 5,745,683 | -1.22(-2.40%) |
Oct 18, 2011 | 48.48 | 51.33 | 47.66 | 50.69 | 7,388,078 | +2.31(+4.78%) |
Oct 17, 2011 | 50.89 | 50.91 | 48.26 | 48.38 | 5,010,204 | -2.84(-5.54%) |
Oct 14, 2011 | 49.71 | 51.29 | 49.57 | 51.22 | 5,468,774 | +2.66(+5.48%) |
Oct 13, 2011 | 48.22 | 48.84 | 47.21 | 48.56 | 6,295,768 | +0.08(+0.17%) |
Oct 12, 2011 | 48.67 | 49.85 | 48.15 | 48.47 | 8,277,643 | +0.08(+0.18%) |
Oct 11, 2011 | 47.04 | 49.07 | 46.65 | 48.39 | 8,106,366 | +1.01(+2.13%) |
Oct 10, 2011 | 46.55 | 47.83 | 46.45 | 47.38 | 6,914,270 | +2.02(+4.46%) |
Oct 07, 2011 | 46.37 | 46.44 | 44.60 | 45.36 | 9,720,478 | -0.51(-1.11%) |
Oct 06, 2011 | 45.68 | 45.96 | 44.60 | 45.86 | 14,424,519 | +3.36(+7.91%) |
Oct 05, 2011 | 40.51 | 42.53 | 39.90 | 42.50 | 10,279,472 | +1.80(+4.41%) |
Oct 04, 2011 | 37.53 | 40.74 | 37.00 | 40.71 | 9,560,884 | +1.97(+5.08%) |
Oct 03, 2011 | 39.01 | 40.59 | 38.66 | 38.74 | 9,016,797 | -0.76(-1.93%) |
Sep 30, 2011 | 39.75 | 40.80 | 38.23 | 39.50 | 11,007,673 | -1.20(-2.96%) |
Sep 29, 2011 | 42.63 | 42.83 | 39.69 | 40.71 | 9,209,223 | -0.90(-2.17%) |
Sep 28, 2011 | 43.05 | 43.37 | 41.39 | 41.61 | 8,112,301 | -2.16(-4.93%) |
Sep 27, 2011 | 44.26 | 45.00 | 43.38 | 43.77 | 9,133,176 | +1.31(+3.09%) |
Sep 26, 2011 | 41.58 | 42.58 | 39.32 | 42.46 | 9,473,143 | +1.40(+3.42%) |
Sep 23, 2011 | 40.97 | 41.82 | 40.17 | 41.05 | 13,041,482 | -0.91(-2.17%) |
Sep 22, 2011 | 42.76 | 43.13 | 40.92 | 41.96 | 13,717,984 | -2.80(-6.25%) |
Sep 21, 2011 | 47.37 | 47.54 | 44.67 | 44.76 | 9,672,549 | -2.81(-5.92%) |
Sep 20, 2011 | 49.34 | 49.63 | 47.50 | 47.58 | 7,179,110 | -1.37(-2.80%) |
Sep 19, 2011 | 49.00 | 49.46 | 47.95 | 48.95 | 4,730,174 | -1.20(-2.40%) |
Sep 16, 2011 | 50.88 | 51.29 | 49.42 | 50.15 | 5,004,461 | -0.54(-1.07%) |
Sep 15, 2011 | 50.81 | 51.26 | 50.19 | 50.69 | 4,929,103 | +0.70(+1.40%) |
Sep 14, 2011 | 49.45 | 50.78 | 48.25 | 49.99 | 5,299,517 | +0.77(+1.57%) |
Sep 13, 2011 | 48.43 | 49.63 | 47.85 | 49.22 | 5,375,979 | +0.42(+0.87%) |
Sep 12, 2011 | 46.95 | 48.90 | 46.92 | 48.80 | 6,229,717 | +0.47(+0.97%) |
Sep 09, 2011 | 49.10 | 50.15 | 47.51 | 48.32 | 6,323,525 | -1.87(-3.73%) |
Sep 08, 2011 | 50.62 | 51.61 | 49.85 | 50.20 | 4,347,726 | -0.68(-1.33%) |
Sep 07, 2011 | 50.10 | 50.98 | 49.68 | 50.88 | 5,501,517 | +1.85(+3.78%) |
Sep 06, 2011 | 47.14 | 49.08 | 47.02 | 49.03 | 4,791,684 | +0.03(+0.06%) |
Sep 02, 2011 | 48.98 | 49.75 | 48.12 | 49.00 | 4,177,211 | -1.19(-2.36%) |