Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.49 | 54.06 | 53.29 | 53.58 | 4,369,687 | +1.12(+2.14%) |
Nov 29, 2011 | 52.99 | 52.99 | 52.34 | 52.45 | 3,857,780 | -0.34(-0.64%) |
Nov 28, 2011 | 51.98 | 52.79 | 51.43 | 52.79 | 8,697,652 | +1.77(+3.46%) |
Nov 25, 2011 | 50.09 | 51.59 | 50.08 | 51.02 | 2,957,971 | +0.97(+1.95%) |
Nov 23, 2011 | 49.92 | 50.47 | 49.78 | 50.05 | 3,663,892 | -0.35(-0.70%) |
Nov 22, 2011 | 50.43 | 50.72 | 49.79 | 50.40 | 3,394,394 | -0.01(-0.03%) |
Nov 21, 2011 | 50.19 | 50.68 | 48.98 | 50.41 | 12,609,039 | -0.41(-0.81%) |
Nov 18, 2011 | 51.16 | 51.24 | 50.72 | 50.83 | 9,797,023 | -0.04(-0.08%) |
Nov 17, 2011 | 51.27 | 51.42 | 50.34 | 50.87 | 4,277,621 | -0.52(-1.01%) |
Nov 16, 2011 | 52.18 | 52.33 | 51.28 | 51.39 | 3,499,245 | -1.30(-2.47%) |
Nov 15, 2011 | 52.19 | 52.88 | 52.12 | 52.69 | 2,077,208 | +0.34(+0.65%) |
Nov 14, 2011 | 52.33 | 52.75 | 52.27 | 52.35 | 2,213,116 | -0.05(-0.09%) |
Nov 11, 2011 | 52.07 | 52.66 | 51.96 | 52.40 | 2,554,497 | +0.87(+1.69%) |
Nov 10, 2011 | 52.31 | 52.38 | 51.28 | 51.52 | 3,853,926 | -0.55(-1.07%) |
Nov 09, 2011 | 52.12 | 52.47 | 51.81 | 52.08 | 4,096,926 | -0.97(-1.84%) |
Nov 08, 2011 | 53.07 | 53.38 | 52.48 | 53.05 | 3,264,238 | +0.09(+0.17%) |
Nov 07, 2011 | 51.73 | 53.07 | 51.41 | 52.96 | 3,755,830 | +1.18(+2.27%) |
Nov 04, 2011 | 51.12 | 51.79 | 50.58 | 51.79 | 4,339,030 | +0.29(+0.57%) |
Nov 03, 2011 | 50.87 | 51.58 | 50.49 | 51.50 | 2,086,172 | +1.06(+2.11%) |
Nov 02, 2011 | 50.57 | 50.95 | 50.30 | 50.43 | 2,908,784 | +0.36(+0.72%) |
Nov 01, 2011 | 50.46 | 50.80 | 49.73 | 50.07 | 4,004,752 | -1.29(-2.52%) |
Oct 31, 2011 | 50.95 | 52.11 | 50.82 | 51.37 | 4,834,992 | +0.32(+0.62%) |
Oct 28, 2011 | 51.24 | 51.90 | 50.80 | 51.05 | 3,317,392 | -0.15(-0.29%) |
Oct 27, 2011 | 52.80 | 52.99 | 50.91 | 51.20 | 4,668,233 | -0.47(-0.92%) |
Oct 26, 2011 | 53.42 | 53.42 | 51.19 | 51.67 | 6,509,970 | -1.72(-3.22%) |
Oct 25, 2011 | 53.23 | 54.07 | 52.82 | 53.39 | 4,838,955 | +0.11(+0.20%) |
Oct 24, 2011 | 52.38 | 53.37 | 51.82 | 53.28 | 3,261,196 | +0.90(+1.72%) |
Oct 21, 2011 | 51.71 | 52.38 | 51.19 | 52.38 | 3,135,927 | +1.15(+2.25%) |
Oct 20, 2011 | 51.27 | 51.47 | 50.63 | 51.23 | 2,022,136 | +0.16(+0.30%) |
Oct 19, 2011 | 51.37 | 51.89 | 50.90 | 51.08 | 1,812,579 | -0.35(-0.67%) |
Oct 18, 2011 | 50.62 | 51.72 | 50.24 | 51.42 | 2,895,301 | +0.85(+1.69%) |
Oct 17, 2011 | 51.27 | 51.74 | 50.46 | 50.57 | 3,659,926 | -0.86(-1.67%) |
Oct 14, 2011 | 52.12 | 52.18 | 51.25 | 51.43 | 2,578,293 | -0.28(-0.55%) |
Oct 13, 2011 | 51.37 | 51.83 | 50.95 | 51.71 | 1,681,481 | +0.19(+0.37%) |
Oct 12, 2011 | 51.86 | 52.06 | 51.41 | 51.52 | 2,123,292 | -0.13(-0.25%) |
Oct 11, 2011 | 51.07 | 51.84 | 51.07 | 51.65 | 2,360,020 | +0.39(+0.75%) |
Oct 10, 2011 | 50.92 | 51.31 | 50.43 | 51.27 | 2,279,906 | +1.18(+2.36%) |
Oct 07, 2011 | 49.81 | 50.62 | 49.46 | 50.08 | 3,525,172 | +0.59(+1.19%) |
Oct 06, 2011 | 49.49 | 49.90 | 49.11 | 49.49 | 3,178,028 | +0.43(+0.88%) |
Oct 05, 2011 | 49.47 | 49.93 | 48.71 | 49.06 | 4,394,834 | -0.14(-0.29%) |
Oct 04, 2011 | 47.68 | 49.24 | 47.62 | 49.20 | 3,325,933 | +1.04(+2.16%) |
Oct 03, 2011 | 49.16 | 49.60 | 48.12 | 48.16 | 4,022,799 | -1.00(-2.04%) |
Sep 30, 2011 | 48.52 | 49.67 | 48.41 | 49.16 | 4,946,689 | +0.10(+0.21%) |
Sep 29, 2011 | 50.25 | 50.34 | 48.05 | 49.06 | 5,347,811 | -0.56(-1.13%) |
Sep 28, 2011 | 50.28 | 50.70 | 49.57 | 49.62 | 2,705,766 | -0.64(-1.28%) |
Sep 27, 2011 | 50.87 | 50.91 | 49.88 | 50.26 | 4,328,303 | +0.33(+0.66%) |
Sep 26, 2011 | 49.39 | 49.95 | 48.86 | 49.93 | 7,117,111 | +1.14(+2.34%) |
Sep 23, 2011 | 49.73 | 50.57 | 48.55 | 48.79 | 7,058,638 | -0.71(-1.44%) |
Sep 22, 2011 | 47.96 | 50.22 | 47.90 | 49.50 | 7,977,806 | +0.33(+0.67%) |
Sep 21, 2011 | 51.08 | 51.25 | 49.17 | 49.17 | 5,990,473 | -1.89(-3.70%) |
Sep 20, 2011 | 52.07 | 52.10 | 50.97 | 51.06 | 4,525,927 | -0.85(-1.63%) |
Sep 19, 2011 | 50.80 | 52.14 | 50.65 | 51.90 | 5,241,067 | +0.45(+0.87%) |
Sep 16, 2011 | 50.95 | 51.58 | 50.43 | 51.45 | 6,057,409 | +0.40(+0.78%) |
Sep 15, 2011 | 49.92 | 51.10 | 49.92 | 51.06 | 3,011,951 | +1.26(+2.53%) |
Sep 14, 2011 | 49.45 | 50.42 | 49.14 | 49.80 | 4,148,307 | +0.59(+1.20%) |
Sep 13, 2011 | 49.15 | 50.23 | 48.84 | 49.21 | 4,566,624 | +0.32(+0.65%) |
Sep 12, 2011 | 47.71 | 48.92 | 47.71 | 48.89 | 3,735,119 | +0.45(+0.94%) |
Sep 09, 2011 | 48.16 | 48.71 | 47.73 | 48.44 | 3,762,964 | -0.25(-0.51%) |
Sep 08, 2011 | 49.10 | 49.40 | 48.61 | 48.69 | 2,564,615 | -0.68(-1.37%) |
Sep 07, 2011 | 48.80 | 49.53 | 48.34 | 49.36 | 2,465,145 | +1.16(+2.42%) |
Sep 06, 2011 | 47.15 | 48.27 | 46.76 | 48.20 | 3,469,240 | -0.10(-0.21%) |
Sep 02, 2011 | 48.82 | 49.17 | 48.14 | 48.30 | 3,254,857 | -1.14(-2.30%) |