Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.83 | 54.24 | 52.39 | 54.14 | 3,435,910 | +2.73(+5.32%) |
Nov 29, 2011 | 51.60 | 51.76 | 51.30 | 51.40 | 2,105,444 | -0.16(-0.32%) |
Nov 28, 2011 | 51.89 | 51.99 | 51.06 | 51.57 | 3,842,896 | +1.01(+2.00%) |
Nov 25, 2011 | 50.04 | 50.88 | 49.90 | 50.55 | 1,495,567 | +0.28(+0.56%) |
Nov 23, 2011 | 50.93 | 51.08 | 50.27 | 50.27 | 2,954,302 | -0.96(-1.87%) |
Nov 22, 2011 | 51.63 | 51.68 | 51.17 | 51.23 | 4,322,925 | -0.43(-0.83%) |
Nov 21, 2011 | 52.25 | 52.38 | 51.19 | 51.66 | 4,086,131 | -1.19(-2.25%) |
Nov 18, 2011 | 52.54 | 53.13 | 52.54 | 52.85 | 3,543,651 | +0.62(+1.18%) |
Nov 17, 2011 | 53.44 | 53.58 | 51.90 | 52.24 | 4,165,127 | -1.29(-2.41%) |
Nov 16, 2011 | 53.99 | 54.36 | 53.44 | 53.53 | 3,248,141 | -1.23(-2.25%) |
Nov 15, 2011 | 54.73 | 55.16 | 54.38 | 54.76 | 2,206,043 | +0.02(+0.04%) |
Nov 14, 2011 | 55.13 | 55.36 | 54.56 | 54.73 | 1,922,452 | -0.73(-1.32%) |
Nov 11, 2011 | 55.31 | 55.76 | 55.27 | 55.47 | 2,096,412 | +0.64(+1.16%) |
Nov 10, 2011 | 55.21 | 55.37 | 54.44 | 54.83 | 2,569,275 | +0.12(+0.23%) |
Nov 09, 2011 | 55.44 | 55.64 | 54.59 | 54.70 | 3,715,781 | -1.92(-3.40%) |
Nov 08, 2011 | 56.39 | 56.73 | 55.74 | 56.63 | 2,252,842 | +0.39(+0.69%) |
Nov 07, 2011 | 55.89 | 56.28 | 55.54 | 56.24 | 2,277,518 | +0.15(+0.26%) |
Nov 04, 2011 | 55.82 | 56.31 | 55.63 | 56.09 | 2,361,530 | -0.51(-0.89%) |
Nov 03, 2011 | 56.09 | 56.68 | 55.45 | 56.60 | 2,734,988 | +0.69(+1.24%) |
Nov 02, 2011 | 55.38 | 56.21 | 55.06 | 55.90 | 3,828,881 | +1.85(+3.43%) |
Nov 01, 2011 | 54.47 | 55.38 | 53.92 | 54.05 | 3,905,928 | -2.13(-3.78%) |
Oct 31, 2011 | 55.75 | 57.11 | 55.75 | 56.17 | 3,698,800 | -0.55(-0.97%) |
Oct 28, 2011 | 56.17 | 57.16 | 55.63 | 56.73 | 3,351,169 | -0.37(-0.64%) |
Oct 27, 2011 | 55.68 | 57.43 | 55.18 | 57.09 | 5,872,579 | +1.81(+3.28%) |
Oct 26, 2011 | 56.15 | 57.02 | 54.77 | 55.28 | 4,686,644 | +1.56(+2.90%) |
Oct 25, 2011 | 54.01 | 54.89 | 53.40 | 53.72 | 3,861,431 | -1.22(-2.22%) |
Oct 24, 2011 | 54.70 | 55.73 | 54.59 | 54.94 | 3,681,627 | +0.30(+0.54%) |
Oct 21, 2011 | 53.50 | 54.77 | 53.50 | 54.65 | 5,654,685 | +1.73(+3.27%) |
Oct 20, 2011 | 51.18 | 53.08 | 51.08 | 52.92 | 5,043,356 | +1.58(+3.08%) |
Oct 19, 2011 | 49.98 | 52.05 | 49.85 | 51.34 | 4,928,977 | +1.49(+2.98%) |
Oct 18, 2011 | 48.06 | 50.23 | 47.96 | 49.85 | 3,405,926 | +1.84(+3.83%) |
Oct 17, 2011 | 48.80 | 48.80 | 47.94 | 48.02 | 2,011,978 | -1.15(-2.34%) |
Oct 14, 2011 | 49.22 | 49.31 | 48.31 | 49.17 | 1,581,410 | +0.58(+1.19%) |
Oct 13, 2011 | 48.36 | 48.81 | 48.00 | 48.59 | 1,884,118 | -0.30(-0.61%) |
Oct 12, 2011 | 49.21 | 49.55 | 48.78 | 48.89 | 3,018,493 | +0.05(+0.10%) |
Oct 11, 2011 | 48.29 | 49.21 | 48.13 | 48.84 | 2,732,086 | +0.04(+0.08%) |
Oct 10, 2011 | 47.84 | 48.83 | 47.70 | 48.80 | 2,361,956 | +1.82(+3.88%) |
Oct 07, 2011 | 48.25 | 48.28 | 46.87 | 46.98 | 2,638,478 | -0.96(-2.00%) |
Oct 06, 2011 | 47.54 | 47.98 | 47.16 | 47.94 | 3,186,228 | +0.41(+0.87%) |
Oct 05, 2011 | 46.51 | 47.70 | 46.05 | 47.52 | 3,141,647 | +1.13(+2.43%) |
Oct 04, 2011 | 45.34 | 46.53 | 44.30 | 46.40 | 5,035,850 | +0.37(+0.81%) |
Oct 03, 2011 | 47.64 | 47.70 | 46.00 | 46.02 | 3,451,221 | -1.16(-2.46%) |
Sep 30, 2011 | 47.22 | 48.09 | 47.13 | 47.18 | 3,546,206 | -0.87(-1.81%) |
Sep 29, 2011 | 47.63 | 48.06 | 47.03 | 48.05 | 4,878,998 | +1.21(+2.59%) |
Sep 28, 2011 | 47.17 | 47.54 | 46.75 | 46.84 | 5,184,257 | -0.20(-0.43%) |
Sep 27, 2011 | 48.04 | 48.40 | 46.73 | 47.04 | 4,081,199 | -0.36(-0.77%) |
Sep 26, 2011 | 46.77 | 47.49 | 46.18 | 47.41 | 2,396,670 | +1.19(+2.58%) |
Sep 23, 2011 | 45.66 | 46.81 | 45.66 | 46.21 | 3,308,958 | +0.14(+0.30%) |
Sep 22, 2011 | 45.59 | 46.55 | 45.49 | 46.07 | 4,473,319 | -0.56(-1.20%) |
Sep 21, 2011 | 48.81 | 49.08 | 46.61 | 46.63 | 3,605,926 | -2.32(-4.74%) |
Sep 20, 2011 | 48.39 | 49.58 | 48.39 | 48.95 | 2,210,691 | +0.65(+1.35%) |
Sep 19, 2011 | 47.90 | 48.52 | 47.70 | 48.30 | 2,172,660 | -0.36(-0.73%) |
Sep 16, 2011 | 48.17 | 48.68 | 47.77 | 48.66 | 3,087,718 | +0.80(+1.67%) |
Sep 15, 2011 | 48.13 | 48.34 | 47.43 | 47.86 | 2,601,027 | +0.39(+0.83%) |
Sep 14, 2011 | 47.93 | 48.00 | 46.90 | 47.47 | 3,694,352 | -0.16(-0.34%) |
Sep 13, 2011 | 48.04 | 48.22 | 47.24 | 47.63 | 1,817,300 | -0.25(-0.52%) |
Sep 12, 2011 | 47.10 | 47.90 | 46.61 | 47.88 | 2,900,562 | +0.19(+0.41%) |
Sep 09, 2011 | 48.82 | 49.15 | 47.65 | 47.68 | 3,860,689 | -1.74(-3.52%) |
Sep 08, 2011 | 49.20 | 49.92 | 48.97 | 49.43 | 2,033,951 | -0.26(-0.53%) |
Sep 07, 2011 | 48.35 | 49.73 | 48.13 | 49.69 | 2,308,389 | +2.09(+4.39%) |
Sep 06, 2011 | 46.79 | 47.74 | 46.61 | 47.60 | 2,273,374 | -0.57(-1.17%) |
Sep 02, 2011 | 48.39 | 49.40 | 48.13 | 48.16 | 2,563,977 | -1.16(-2.35%) |