Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.87 | 45.44 | 44.78 | 45.43 | 21,398,782 | +1.36(+3.09%) |
Nov 29, 2011 | 44.10 | 44.31 | 43.84 | 44.07 | 12,712,469 | +0.29(+0.66%) |
Nov 28, 2011 | 43.44 | 44.02 | 43.37 | 43.78 | 16,545,611 | +0.77(+1.80%) |
Nov 25, 2011 | 43.04 | 43.27 | 42.85 | 43.01 | 8,317,915 | -0.11(-0.24%) |
Nov 23, 2011 | 43.53 | 43.57 | 43.11 | 43.11 | 14,899,677 | -0.63(-1.45%) |
Nov 22, 2011 | 43.78 | 43.96 | 43.61 | 43.75 | 12,480,119 | -0.03(-0.06%) |
Nov 21, 2011 | 44.00 | 44.05 | 43.73 | 43.77 | 47,169,876 | -0.63(-1.43%) |
Nov 18, 2011 | 44.64 | 44.65 | 44.21 | 44.41 | 18,202,294 | -0.06(-0.14%) |
Nov 17, 2011 | 44.63 | 44.87 | 44.03 | 44.47 | 20,021,042 | -0.32(-0.71%) |
Nov 16, 2011 | 44.88 | 45.32 | 44.72 | 44.79 | 12,074,880 | -0.41(-0.91%) |
Nov 15, 2011 | 45.19 | 45.41 | 44.87 | 45.20 | 15,422,341 | +0.06(+0.12%) |
Nov 14, 2011 | 45.19 | 45.44 | 44.97 | 45.14 | 11,899,415 | -0.24(-0.52%) |
Nov 11, 2011 | 44.94 | 45.55 | 44.94 | 45.38 | 13,065,091 | +0.79(+1.76%) |
Nov 10, 2011 | 44.60 | 44.80 | 44.28 | 44.60 | 10,791,400 | +0.41(+0.93%) |
Nov 09, 2011 | 44.56 | 44.60 | 43.89 | 44.19 | 15,920,080 | -0.93(-2.05%) |
Nov 08, 2011 | 44.57 | 45.20 | 44.48 | 45.11 | 11,487,386 | +0.60(+1.34%) |
Nov 07, 2011 | 44.48 | 44.75 | 43.99 | 44.51 | 12,629,501 | -0.08(-0.19%) |
Nov 04, 2011 | 44.51 | 44.89 | 44.10 | 44.60 | 13,984,042 | -0.15(-0.34%) |
Nov 03, 2011 | 44.56 | 44.87 | 44.28 | 44.75 | 15,048,136 | +0.49(+1.10%) |
Nov 02, 2011 | 44.78 | 44.78 | 44.10 | 44.26 | 14,573,973 | +0.18(+0.41%) |
Nov 01, 2011 | 44.29 | 44.58 | 43.94 | 44.08 | 21,213,680 | -0.70(-1.57%) |
Oct 31, 2011 | 45.33 | 45.81 | 44.78 | 44.78 | 19,719,222 | -0.84(-1.84%) |
Oct 28, 2011 | 45.65 | 45.80 | 45.21 | 45.62 | 14,940,038 | +0.07(+0.15%) |
Oct 27, 2011 | 45.20 | 45.69 | 45.01 | 45.56 | 23,530,330 | +0.70(+1.57%) |
Oct 26, 2011 | 44.64 | 44.93 | 44.37 | 44.85 | 14,280,463 | +0.56(+1.26%) |
Oct 25, 2011 | 44.90 | 45.09 | 44.21 | 44.30 | 14,845,138 | -0.72(-1.61%) |
Oct 24, 2011 | 44.44 | 45.06 | 44.23 | 45.02 | 18,048,390 | +0.66(+1.49%) |
Oct 21, 2011 | 43.89 | 44.40 | 43.74 | 44.36 | 18,945,284 | +0.87(+2.00%) |
Oct 20, 2011 | 43.79 | 43.91 | 43.34 | 43.49 | 16,622,770 | -0.08(-0.18%) |
Oct 19, 2011 | 44.87 | 44.87 | 43.23 | 43.57 | 28,704,876 | -1.24(-2.76%) |
Oct 18, 2011 | 44.35 | 45.03 | 44.09 | 44.80 | 16,830,010 | +0.44(+0.99%) |
Oct 17, 2011 | 44.79 | 45.10 | 44.25 | 44.37 | 15,525,255 | -0.65(-1.44%) |
Oct 14, 2011 | 44.99 | 45.03 | 44.63 | 45.01 | 9,603,456 | +0.34(+0.76%) |
Oct 13, 2011 | 44.83 | 44.83 | 44.21 | 44.67 | 11,187,696 | -0.07(-0.16%) |
Oct 12, 2011 | 44.60 | 44.99 | 44.42 | 44.74 | 13,479,523 | +0.26(+0.58%) |
Oct 11, 2011 | 44.69 | 44.76 | 44.41 | 44.48 | 10,966,188 | -0.33(-0.73%) |
Oct 10, 2011 | 44.44 | 44.81 | 44.26 | 44.81 | 10,214,107 | +0.90(+2.06%) |
Oct 07, 2011 | 43.82 | 44.32 | 43.82 | 43.91 | 17,773,938 | +0.22(+0.51%) |
Oct 06, 2011 | 43.27 | 43.70 | 43.27 | 43.68 | 13,796,337 | +0.32(+0.74%) |
Oct 05, 2011 | 43.27 | 43.48 | 42.84 | 43.36 | 22,149,752 | +0.13(+0.29%) |
Oct 04, 2011 | 42.81 | 43.35 | 42.31 | 43.24 | 26,150,966 | +0.06(+0.14%) |
Oct 03, 2011 | 44.16 | 44.66 | 43.16 | 43.18 | 24,277,746 | -1.12(-2.53%) |
Sep 30, 2011 | 43.97 | 45.03 | 43.92 | 44.30 | 20,930,884 | -0.15(-0.33%) |
Sep 29, 2011 | 44.46 | 44.68 | 43.83 | 44.44 | 12,829,941 | +0.45(+1.03%) |
Sep 28, 2011 | 44.44 | 44.83 | 43.91 | 43.99 | 12,888,851 | -0.40(-0.89%) |
Sep 27, 2011 | 44.07 | 44.76 | 43.61 | 44.39 | 18,861,424 | +0.79(+1.80%) |
Sep 26, 2011 | 43.16 | 43.71 | 43.13 | 43.60 | 15,185,706 | +0.77(+1.79%) |
Sep 23, 2011 | 42.63 | 43.05 | 42.43 | 42.84 | 15,792,500 | -0.23(-0.53%) |
Sep 22, 2011 | 43.23 | 43.54 | 42.52 | 43.07 | 27,975,362 | -0.84(-1.92%) |
Sep 21, 2011 | 44.64 | 44.93 | 43.89 | 43.91 | 14,437,407 | -0.76(-1.70%) |
Sep 20, 2011 | 44.80 | 45.10 | 44.37 | 44.66 | 15,635,876 | +0.06(+0.12%) |
Sep 19, 2011 | 44.55 | 44.78 | 44.25 | 44.61 | 12,253,022 | -0.31(-0.70%) |
Sep 16, 2011 | 44.87 | 45.03 | 44.48 | 44.92 | 22,557,510 | +0.13(+0.29%) |
Sep 15, 2011 | 44.71 | 44.95 | 44.46 | 44.79 | 15,277,812 | +0.47(+1.05%) |
Sep 14, 2011 | 44.48 | 44.84 | 43.80 | 44.32 | 19,303,196 | +0.08(+0.19%) |
Sep 13, 2011 | 44.51 | 44.55 | 43.94 | 44.24 | 16,671,791 | +0.01(+0.03%) |
Sep 12, 2011 | 43.89 | 44.24 | 43.33 | 44.23 | 19,334,254 | -0.03(-0.08%) |
Sep 09, 2011 | 44.78 | 44.80 | 44.02 | 44.26 | 24,454,580 | -0.91(-2.02%) |
Sep 08, 2011 | 45.18 | 45.85 | 45.10 | 45.17 | 22,360,116 | -0.33(-0.73%) |
Sep 07, 2011 | 45.24 | 45.52 | 44.99 | 45.51 | 15,470,429 | +0.55(+1.22%) |
Sep 06, 2011 | 43.93 | 45.03 | 43.48 | 44.96 | 22,782,528 | +0.40(+0.89%) |
Sep 02, 2011 | 45.09 | 45.21 | 44.45 | 44.56 | 19,718,174 | -0.88(-1.93%) |