Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.09 | 48.29 | 47.05 | 48.26 | 10,398,053 | +2.25(+4.88%) |
Nov 29, 2011 | 46.14 | 46.49 | 45.96 | 46.01 | 4,640,579 | +0.11(+0.25%) |
Nov 28, 2011 | 45.86 | 46.26 | 45.56 | 45.90 | 6,866,816 | +1.20(+2.68%) |
Nov 25, 2011 | 44.74 | 45.16 | 44.70 | 44.70 | 2,513,704 | -0.30(-0.66%) |
Nov 23, 2011 | 45.43 | 45.45 | 45.00 | 45.00 | 7,873,109 | -0.77(-1.68%) |
Nov 22, 2011 | 45.87 | 46.24 | 45.63 | 45.76 | 4,952,833 | -0.12(-0.26%) |
Nov 21, 2011 | 45.82 | 45.99 | 45.47 | 45.88 | 6,540,654 | -0.62(-1.33%) |
Nov 18, 2011 | 46.61 | 46.72 | 46.27 | 46.50 | 5,488,494 | +0.14(+0.30%) |
Nov 17, 2011 | 46.42 | 46.95 | 46.07 | 46.36 | 7,305,101 | -0.26(-0.55%) |
Nov 16, 2011 | 47.12 | 47.23 | 46.50 | 46.62 | 7,291,026 | -0.85(-1.79%) |
Nov 15, 2011 | 47.13 | 47.79 | 47.13 | 47.46 | 6,610,758 | +0.22(+0.46%) |
Nov 14, 2011 | 47.37 | 47.61 | 47.01 | 47.25 | 4,632,880 | -0.36(-0.75%) |
Nov 11, 2011 | 47.57 | 47.96 | 47.52 | 47.61 | 4,537,202 | +0.61(+1.29%) |
Nov 10, 2011 | 47.03 | 47.30 | 46.69 | 47.00 | 7,300,312 | +0.60(+1.29%) |
Nov 09, 2011 | 47.06 | 47.20 | 46.14 | 46.40 | 8,444,689 | -1.37(-2.87%) |
Nov 08, 2011 | 47.17 | 47.85 | 46.99 | 47.77 | 6,150,220 | +0.73(+1.55%) |
Nov 07, 2011 | 46.66 | 47.23 | 46.31 | 47.05 | 4,718,876 | +0.31(+0.67%) |
Nov 04, 2011 | 46.78 | 46.87 | 46.08 | 46.73 | 6,864,382 | -0.38(-0.81%) |
Nov 03, 2011 | 46.66 | 47.27 | 46.19 | 47.11 | 5,694,452 | +0.81(+1.74%) |
Nov 02, 2011 | 46.38 | 46.74 | 45.89 | 46.30 | 5,157,463 | +0.50(+1.09%) |
Nov 01, 2011 | 46.20 | 46.54 | 45.63 | 45.80 | 8,368,117 | -1.10(-2.34%) |
Oct 31, 2011 | 47.23 | 47.55 | 46.89 | 46.90 | 5,442,115 | -0.83(-1.75%) |
Oct 28, 2011 | 47.52 | 48.10 | 47.49 | 47.73 | 5,717,943 | -0.04(-0.08%) |
Oct 27, 2011 | 47.25 | 48.07 | 46.97 | 47.77 | 8,729,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.41 | 46.87 | 45.57 | 46.32 | 8,974,885 | +0.02(+0.04%) |
Oct 25, 2011 | 46.27 | 46.74 | 45.55 | 46.30 | 9,281,079 | -1.01(-2.14%) |
Oct 24, 2011 | 46.97 | 47.83 | 46.88 | 47.32 | 8,999,550 | +0.54(+1.16%) |
Oct 21, 2011 | 46.65 | 47.21 | 46.41 | 46.78 | 11,236,607 | +0.57(+1.24%) |
Oct 20, 2011 | 46.04 | 46.58 | 45.50 | 46.20 | 5,364,146 | +0.25(+0.55%) |
Oct 19, 2011 | 46.27 | 46.55 | 45.74 | 45.95 | 4,973,471 | -0.29(-0.62%) |
Oct 18, 2011 | 45.38 | 46.69 | 45.14 | 46.24 | 6,394,275 | +0.83(+1.82%) |
Oct 17, 2011 | 45.76 | 46.20 | 45.26 | 45.41 | 5,651,069 | -0.63(-1.38%) |
Oct 14, 2011 | 46.03 | 46.26 | 45.60 | 46.04 | 5,789,534 | +0.58(+1.28%) |
Oct 13, 2011 | 45.41 | 45.67 | 45.24 | 45.46 | 4,960,301 | -0.31(-0.69%) |
Oct 12, 2011 | 45.57 | 46.28 | 45.56 | 45.78 | 7,267,203 | +0.41(+0.90%) |
Oct 11, 2011 | 45.02 | 45.50 | 44.91 | 45.37 | 4,099,344 | +0.06(+0.13%) |
Oct 10, 2011 | 45.07 | 45.31 | 44.81 | 45.31 | 5,228,246 | +1.07(+2.41%) |
Oct 07, 2011 | 44.70 | 44.74 | 43.74 | 44.24 | 8,253,634 | -0.17(-0.39%) |
Oct 06, 2011 | 44.17 | 44.48 | 43.31 | 44.42 | 6,373,423 | +0.63(+1.45%) |
Oct 05, 2011 | 42.81 | 43.98 | 42.70 | 43.78 | 9,456,481 | +1.01(+2.36%) |
Oct 04, 2011 | 41.15 | 42.85 | 40.91 | 42.77 | 12,447,753 | +1.23(+2.96%) |
Oct 03, 2011 | 42.27 | 42.84 | 41.54 | 41.54 | 9,194,050 | -0.62(-1.47%) |
Sep 30, 2011 | 42.75 | 43.19 | 42.15 | 42.17 | 9,221,874 | -1.01(-2.35%) |
Sep 29, 2011 | 42.85 | 43.19 | 42.41 | 43.18 | 7,784,155 | +1.01(+2.41%) |
Sep 28, 2011 | 42.91 | 43.07 | 42.11 | 42.17 | 6,382,508 | -0.57(-1.34%) |
Sep 27, 2011 | 43.24 | 43.52 | 42.52 | 42.74 | 7,643,758 | +0.53(+1.27%) |
Sep 26, 2011 | 41.70 | 42.28 | 41.29 | 42.21 | 8,186,303 | +0.81(+1.95%) |
Sep 23, 2011 | 41.32 | 41.75 | 40.81 | 41.40 | 13,850,091 | -0.11(-0.27%) |
Sep 22, 2011 | 41.79 | 42.31 | 40.98 | 41.51 | 19,137,442 | -1.45(-3.37%) |
Sep 21, 2011 | 44.13 | 44.13 | 42.94 | 42.96 | 9,864,014 | -1.25(-2.82%) |
Sep 20, 2011 | 44.17 | 44.94 | 43.62 | 44.21 | 8,692,833 | +0.27(+0.62%) |
Sep 19, 2011 | 43.77 | 44.07 | 43.21 | 43.93 | 9,564,488 | -0.53(-1.19%) |
Sep 16, 2011 | 44.28 | 44.58 | 43.53 | 44.46 | 12,360,972 | +0.27(+0.62%) |
Sep 15, 2011 | 44.76 | 45.06 | 43.86 | 44.19 | 11,772,729 | +0.01(+0.03%) |
Sep 14, 2011 | 43.63 | 45.04 | 43.25 | 44.17 | 12,523,248 | +0.99(+2.30%) |
Sep 13, 2011 | 42.69 | 43.57 | 42.67 | 43.18 | 9,077,538 | +0.53(+1.25%) |
Sep 12, 2011 | 42.15 | 42.69 | 41.66 | 42.65 | 10,064,773 | -0.23(-0.55%) |
Sep 09, 2011 | 42.90 | 43.25 | 42.47 | 42.88 | 10,067,604 | -0.45(-1.05%) |
Sep 08, 2011 | 43.20 | 43.91 | 43.09 | 43.33 | 7,221,970 | -0.06(-0.14%) |
Sep 07, 2011 | 43.58 | 43.67 | 42.99 | 43.39 | 10,710,284 | +0.43(+0.99%) |
Sep 06, 2011 | 42.92 | 43.20 | 42.29 | 42.97 | 11,067,096 | -0.84(-1.92%) |
Sep 02, 2011 | 44.07 | 44.20 | 43.59 | 43.81 | 7,865,798 | -0.71(-1.59%) |