Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.47 | 43.66 | 43.35 | 43.62 | 5,845,088 | +0.73(+1.70%) |
Nov 29, 2011 | 42.77 | 42.89 | 42.62 | 42.89 | 3,991,138 | +0.28(+0.65%) |
Nov 28, 2011 | 42.58 | 42.77 | 42.32 | 42.61 | 4,874,170 | +0.93(+2.24%) |
Nov 25, 2011 | 41.80 | 42.15 | 41.57 | 41.68 | 2,930,738 | +0.00(+0.00%) |
Nov 23, 2011 | 42.31 | 42.41 | 41.62 | 41.68 | 8,900,441 | -0.77(-1.80%) |
Nov 22, 2011 | 42.76 | 42.88 | 42.40 | 42.44 | 8,186,544 | -0.33(-0.77%) |
Nov 21, 2011 | 43.21 | 43.28 | 42.72 | 42.77 | 6,390,831 | -0.49(-1.13%) |
Nov 18, 2011 | 43.46 | 43.47 | 43.21 | 43.26 | 4,421,080 | -0.03(-0.07%) |
Nov 17, 2011 | 43.57 | 43.70 | 43.08 | 43.29 | 4,232,125 | -0.21(-0.49%) |
Nov 16, 2011 | 43.80 | 43.88 | 43.49 | 43.50 | 3,550,793 | -0.43(-0.97%) |
Nov 15, 2011 | 43.98 | 44.02 | 43.77 | 43.93 | 2,878,711 | -0.12(-0.26%) |
Nov 14, 2011 | 44.26 | 44.26 | 43.82 | 44.05 | 3,182,679 | -0.30(-0.67%) |
Nov 11, 2011 | 44.02 | 44.38 | 43.99 | 44.34 | 2,521,804 | +0.58(+1.32%) |
Nov 10, 2011 | 44.11 | 44.18 | 43.75 | 43.76 | 4,938,968 | +0.05(+0.10%) |
Nov 09, 2011 | 44.18 | 44.31 | 43.72 | 43.72 | 4,271,514 | -0.95(-2.12%) |
Nov 08, 2011 | 44.70 | 44.74 | 44.49 | 44.67 | 3,620,864 | +0.10(+0.23%) |
Nov 07, 2011 | 44.69 | 44.71 | 44.33 | 44.57 | 3,486,285 | -0.15(-0.34%) |
Nov 04, 2011 | 44.51 | 44.76 | 44.36 | 44.72 | 7,464,136 | -0.05(-0.10%) |
Nov 03, 2011 | 44.67 | 44.82 | 44.38 | 44.76 | 2,799,060 | +0.44(+0.99%) |
Nov 02, 2011 | 44.14 | 44.41 | 44.05 | 44.32 | 3,598,536 | +0.42(+0.95%) |
Nov 01, 2011 | 44.09 | 44.38 | 43.69 | 43.91 | 6,219,839 | -0.80(-1.78%) |
Oct 31, 2011 | 44.89 | 44.90 | 44.66 | 44.70 | 5,936,696 | -0.42(-0.93%) |
Oct 28, 2011 | 45.14 | 45.16 | 44.98 | 45.12 | 5,633,307 | -0.14(-0.30%) |
Oct 27, 2011 | 45.43 | 45.77 | 45.06 | 45.26 | 10,253,589 | +0.66(+1.47%) |
Oct 26, 2011 | 44.81 | 44.81 | 44.29 | 44.60 | 5,670,804 | +0.19(+0.43%) |
Oct 25, 2011 | 44.77 | 44.98 | 44.39 | 44.41 | 9,000,178 | -0.80(-1.77%) |
Oct 24, 2011 | 44.06 | 45.30 | 43.99 | 45.21 | 11,244,455 | +1.19(+2.71%) |
Oct 21, 2011 | 43.79 | 44.03 | 43.69 | 44.02 | 4,805,776 | +0.53(+1.21%) |
Oct 20, 2011 | 43.26 | 43.50 | 43.16 | 43.50 | 3,514,622 | +0.38(+0.88%) |
Oct 19, 2011 | 43.34 | 43.67 | 43.09 | 43.12 | 7,138,400 | -0.14(-0.32%) |
Oct 18, 2011 | 43.02 | 43.35 | 42.78 | 43.26 | 5,771,819 | +0.23(+0.54%) |
Oct 17, 2011 | 43.07 | 43.10 | 42.93 | 43.03 | 3,802,633 | -0.25(-0.58%) |
Oct 14, 2011 | 43.22 | 43.29 | 43.06 | 43.28 | 5,512,991 | +0.30(+0.70%) |
Oct 13, 2011 | 42.98 | 43.07 | 42.62 | 42.98 | 6,713,077 | -0.18(-0.42%) |
Oct 12, 2011 | 42.44 | 43.20 | 42.27 | 43.16 | 8,433,946 | +0.98(+2.33%) |
Oct 11, 2011 | 42.58 | 42.58 | 42.15 | 42.17 | 4,551,056 | -0.47(-1.10%) |
Oct 10, 2011 | 42.25 | 42.65 | 41.99 | 42.65 | 4,022,768 | +0.90(+2.15%) |
Oct 07, 2011 | 41.95 | 41.96 | 41.39 | 41.75 | 5,366,172 | +0.03(+0.08%) |
Oct 06, 2011 | 41.44 | 41.72 | 41.36 | 41.71 | 4,627,711 | +0.64(+1.55%) |
Oct 05, 2011 | 40.77 | 41.11 | 40.42 | 41.08 | 5,120,192 | +0.50(+1.22%) |
Oct 04, 2011 | 40.36 | 40.65 | 39.01 | 40.58 | 9,727,065 | -0.13(-0.31%) |
Oct 03, 2011 | 41.10 | 41.29 | 40.71 | 40.71 | 5,113,946 | -0.50(-1.21%) |
Sep 30, 2011 | 41.78 | 41.78 | 41.15 | 41.20 | 5,046,945 | -0.84(-1.99%) |
Sep 29, 2011 | 42.28 | 42.42 | 41.97 | 42.04 | 3,302,998 | -0.08(-0.19%) |
Sep 28, 2011 | 42.57 | 42.58 | 42.04 | 42.12 | 5,421,109 | -0.48(-1.12%) |
Sep 27, 2011 | 42.80 | 42.80 | 42.53 | 42.60 | 6,998,096 | +0.05(+0.12%) |
Sep 26, 2011 | 42.48 | 42.97 | 42.29 | 42.55 | 4,927,802 | +0.16(+0.38%) |
Sep 23, 2011 | 42.15 | 42.59 | 42.13 | 42.39 | 4,525,651 | +0.11(+0.27%) |
Sep 22, 2011 | 42.37 | 42.54 | 42.17 | 42.27 | 4,614,777 | -0.58(-1.36%) |
Sep 21, 2011 | 43.23 | 43.32 | 42.85 | 42.86 | 5,075,476 | -0.37(-0.86%) |
Sep 20, 2011 | 43.24 | 43.32 | 43.06 | 43.23 | 3,033,547 | +0.07(+0.16%) |
Sep 19, 2011 | 43.15 | 43.24 | 42.97 | 43.16 | 2,514,615 | -0.06(-0.15%) |
Sep 16, 2011 | 43.35 | 43.35 | 43.08 | 43.22 | 2,446,681 | -0.02(-0.06%) |
Sep 15, 2011 | 43.06 | 43.26 | 42.97 | 43.25 | 3,083,600 | +0.29(+0.67%) |
Sep 14, 2011 | 42.82 | 43.06 | 42.61 | 42.96 | 3,313,415 | +0.28(+0.66%) |
Sep 13, 2011 | 42.45 | 42.78 | 42.35 | 42.68 | 4,687,554 | +0.32(+0.76%) |
Sep 12, 2011 | 42.44 | 42.51 | 42.19 | 42.35 | 4,241,570 | -0.37(-0.86%) |
Sep 09, 2011 | 43.05 | 43.18 | 42.60 | 42.72 | 3,976,899 | -0.39(-0.90%) |
Sep 08, 2011 | 43.06 | 43.20 | 42.97 | 43.11 | 3,081,837 | +0.13(+0.31%) |
Sep 07, 2011 | 43.07 | 43.16 | 42.84 | 42.97 | 1,843,040 | +0.21(+0.49%) |
Sep 06, 2011 | 42.66 | 42.93 | 42.54 | 42.77 | 6,038,778 | -0.51(-1.18%) |
Sep 02, 2011 | 43.06 | 43.56 | 43.06 | 43.28 | 3,647,722 | -0.20(-0.47%) |