Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.40 | 64.35 | 62.25 | 64.22 | 9,948,626 | +4.36(+7.28%) |
Nov 29, 2011 | 58.98 | 60.52 | 58.85 | 59.86 | 6,856,723 | +1.01(+1.72%) |
Nov 28, 2011 | 57.86 | 59.25 | 57.78 | 58.85 | 6,876,905 | +2.56(+4.54%) |
Nov 25, 2011 | 56.84 | 57.82 | 56.29 | 56.29 | 3,254,118 | -0.70(-1.23%) |
Nov 23, 2011 | 58.67 | 58.74 | 56.98 | 56.99 | 7,461,010 | -2.51(-4.21%) |
Nov 22, 2011 | 60.13 | 60.34 | 58.93 | 59.50 | 6,289,160 | -0.50(-0.83%) |
Nov 21, 2011 | 60.43 | 60.61 | 59.51 | 60.00 | 6,569,211 | -1.25(-2.04%) |
Nov 18, 2011 | 61.84 | 62.12 | 60.63 | 61.25 | 6,483,486 | -0.07(-0.12%) |
Nov 17, 2011 | 63.24 | 63.47 | 60.65 | 61.32 | 7,574,970 | -2.06(-3.25%) |
Nov 16, 2011 | 63.75 | 65.51 | 63.25 | 63.38 | 8,161,716 | -0.79(-1.22%) |
Nov 15, 2011 | 63.20 | 64.63 | 62.82 | 64.16 | 8,135,517 | +0.65(+1.02%) |
Nov 14, 2011 | 64.17 | 64.64 | 63.04 | 63.51 | 5,483,008 | -1.30(-2.00%) |
Nov 11, 2011 | 64.72 | 65.39 | 64.54 | 64.81 | 5,389,939 | +1.65(+2.61%) |
Nov 10, 2011 | 63.87 | 64.51 | 62.44 | 63.16 | 5,105,655 | +0.49(+0.79%) |
Nov 09, 2011 | 63.26 | 64.41 | 62.27 | 62.67 | 10,285,530 | -3.10(-4.72%) |
Nov 08, 2011 | 64.58 | 66.01 | 64.13 | 65.77 | 10,749,416 | +1.80(+2.81%) |
Nov 07, 2011 | 63.63 | 64.73 | 62.52 | 63.97 | 7,108,532 | +0.57(+0.90%) |
Nov 04, 2011 | 61.58 | 63.59 | 61.41 | 63.40 | 8,531,677 | +1.58(+2.55%) |
Nov 03, 2011 | 61.34 | 61.93 | 60.36 | 61.82 | 6,363,987 | +1.31(+2.17%) |
Nov 02, 2011 | 60.09 | 60.75 | 59.40 | 60.51 | 6,544,339 | +1.71(+2.92%) |
Nov 01, 2011 | 57.68 | 59.80 | 56.70 | 58.80 | 11,948,491 | -1.55(-2.57%) |
Oct 31, 2011 | 61.73 | 62.27 | 60.31 | 60.35 | 10,035,249 | -3.14(-4.94%) |
Oct 28, 2011 | 61.98 | 63.88 | 61.97 | 63.49 | 8,839,693 | +1.37(+2.21%) |
Oct 27, 2011 | 58.76 | 63.12 | 58.76 | 62.12 | 16,572,894 | +5.49(+9.70%) |
Oct 26, 2011 | 56.07 | 56.77 | 54.95 | 56.62 | 6,981,604 | +1.34(+2.42%) |
Oct 25, 2011 | 56.54 | 56.85 | 54.97 | 55.28 | 6,588,771 | -1.41(-2.49%) |
Oct 24, 2011 | 56.34 | 57.25 | 56.12 | 56.69 | 5,126,406 | +0.37(+0.66%) |
Oct 21, 2011 | 55.75 | 56.65 | 55.31 | 56.32 | 7,089,146 | +1.40(+2.54%) |
Oct 20, 2011 | 54.53 | 55.44 | 53.77 | 54.93 | 7,582,376 | +0.42(+0.76%) |
Oct 19, 2011 | 55.01 | 56.13 | 54.13 | 54.51 | 7,083,057 | -0.67(-1.21%) |
Oct 18, 2011 | 53.58 | 55.63 | 52.99 | 55.18 | 9,919,934 | +1.49(+2.78%) |
Oct 17, 2011 | 55.04 | 55.70 | 53.55 | 53.69 | 6,986,674 | -1.78(-3.21%) |
Oct 14, 2011 | 53.93 | 55.50 | 53.93 | 55.47 | 7,286,540 | +2.55(+4.81%) |
Oct 13, 2011 | 52.08 | 53.23 | 51.33 | 52.92 | 6,749,285 | +0.32(+0.60%) |
Oct 12, 2011 | 52.93 | 54.18 | 52.60 | 52.60 | 8,339,870 | +0.08(+0.15%) |
Oct 11, 2011 | 52.32 | 53.57 | 52.08 | 52.52 | 6,627,370 | -0.50(-0.94%) |
Oct 10, 2011 | 51.26 | 53.05 | 51.26 | 53.02 | 6,098,059 | +2.86(+5.71%) |
Oct 07, 2011 | 51.27 | 51.64 | 49.75 | 50.16 | 9,546,002 | -0.85(-1.67%) |
Oct 06, 2011 | 50.75 | 51.65 | 50.52 | 51.01 | 10,287,343 | +1.84(+3.75%) |
Oct 05, 2011 | 48.53 | 49.41 | 48.05 | 49.17 | 11,981,272 | +1.60(+3.36%) |
Oct 04, 2011 | 43.81 | 47.75 | 43.09 | 47.57 | 16,164,615 | +3.04(+6.82%) |
Oct 03, 2011 | 45.90 | 46.58 | 44.37 | 44.53 | 12,336,026 | -1.90(-4.08%) |
Sep 30, 2011 | 47.51 | 47.90 | 46.31 | 46.43 | 12,216,036 | -2.50(-5.11%) |
Sep 29, 2011 | 50.15 | 50.23 | 47.95 | 48.93 | 8,126,634 | +0.23(+0.48%) |
Sep 28, 2011 | 50.39 | 51.19 | 48.53 | 48.69 | 7,556,198 | -2.25(-4.41%) |
Sep 27, 2011 | 51.49 | 52.64 | 50.64 | 50.94 | 12,188,700 | +0.95(+1.90%) |
Sep 26, 2011 | 47.30 | 50.12 | 46.52 | 49.99 | 13,105,499 | +3.07(+6.55%) |
Sep 23, 2011 | 45.86 | 47.90 | 45.39 | 46.92 | 11,916,757 | +0.23(+0.50%) |
Sep 22, 2011 | 47.60 | 47.99 | 45.75 | 46.69 | 16,977,928 | -2.87(-5.79%) |
Sep 21, 2011 | 52.38 | 52.45 | 49.49 | 49.56 | 10,193,723 | -2.90(-5.52%) |
Sep 20, 2011 | 53.99 | 54.50 | 52.33 | 52.45 | 8,283,029 | -1.09(-2.04%) |
Sep 19, 2011 | 53.16 | 53.89 | 52.49 | 53.54 | 6,102,226 | -0.56(-1.03%) |
Sep 16, 2011 | 55.12 | 55.23 | 53.47 | 54.10 | 10,207,250 | -0.71(-1.29%) |
Sep 15, 2011 | 54.51 | 54.93 | 53.87 | 54.81 | 5,860,252 | +1.03(+1.91%) |
Sep 14, 2011 | 52.59 | 54.41 | 51.67 | 53.78 | 8,121,112 | +1.55(+2.96%) |
Sep 13, 2011 | 51.90 | 52.60 | 51.18 | 52.24 | 9,490,827 | +0.59(+1.14%) |
Sep 12, 2011 | 51.29 | 52.22 | 50.10 | 51.65 | 13,957,792 | -0.65(-1.24%) |
Sep 09, 2011 | 53.32 | 53.65 | 51.78 | 52.30 | 8,374,925 | -1.73(-3.21%) |
Sep 08, 2011 | 54.60 | 55.36 | 53.73 | 54.03 | 6,756,148 | -0.86(-1.57%) |
Sep 07, 2011 | 54.49 | 54.91 | 54.17 | 54.89 | 6,771,289 | +1.48(+2.77%) |
Sep 06, 2011 | 52.25 | 53.49 | 51.28 | 53.41 | 7,792,474 | -0.45(-0.83%) |
Sep 02, 2011 | 53.92 | 54.55 | 53.49 | 53.86 | 6,255,033 | -1.61(-2.90%) |