Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.61 | 48.82 | 47.56 | 48.78 | 10,285,938 | +2.27(+4.88%) |
Nov 29, 2011 | 46.64 | 47.00 | 46.47 | 46.51 | 4,590,543 | +0.12(+0.25%) |
Nov 28, 2011 | 46.36 | 46.76 | 46.06 | 46.40 | 6,792,776 | +1.21(+2.68%) |
Nov 25, 2011 | 45.23 | 45.66 | 45.19 | 45.19 | 2,486,601 | -0.30(-0.66%) |
Nov 23, 2011 | 45.92 | 45.94 | 45.49 | 45.49 | 7,788,219 | -0.78(-1.68%) |
Nov 22, 2011 | 46.37 | 46.74 | 46.13 | 46.26 | 4,899,430 | -0.12(-0.26%) |
Nov 21, 2011 | 46.32 | 46.49 | 45.97 | 46.38 | 6,470,131 | -0.63(-1.33%) |
Nov 18, 2011 | 47.12 | 47.23 | 46.78 | 47.01 | 5,429,316 | +0.14(+0.30%) |
Nov 17, 2011 | 46.92 | 47.47 | 46.57 | 46.87 | 7,226,335 | -0.26(-0.55%) |
Nov 16, 2011 | 47.64 | 47.74 | 47.01 | 47.13 | 7,212,412 | -0.86(-1.79%) |
Nov 15, 2011 | 47.64 | 48.31 | 47.64 | 47.98 | 6,539,479 | +0.22(+0.46%) |
Nov 14, 2011 | 47.89 | 48.12 | 47.52 | 47.76 | 4,582,927 | -0.36(-0.75%) |
Nov 11, 2011 | 48.08 | 48.48 | 48.04 | 48.12 | 4,488,280 | +0.61(+1.29%) |
Nov 10, 2011 | 47.55 | 47.82 | 47.20 | 47.51 | 7,221,598 | +0.61(+1.29%) |
Nov 09, 2011 | 47.57 | 47.72 | 46.64 | 46.91 | 8,353,636 | -1.39(-2.87%) |
Nov 08, 2011 | 47.69 | 48.38 | 47.50 | 48.29 | 6,083,906 | +0.74(+1.55%) |
Nov 07, 2011 | 47.17 | 47.75 | 46.82 | 47.56 | 4,667,995 | +0.32(+0.67%) |
Nov 04, 2011 | 47.29 | 47.38 | 46.59 | 47.24 | 6,790,367 | -0.38(-0.81%) |
Nov 03, 2011 | 47.17 | 47.79 | 46.69 | 47.63 | 5,633,052 | +0.82(+1.74%) |
Nov 02, 2011 | 46.89 | 47.25 | 46.39 | 46.81 | 5,101,853 | +0.51(+1.09%) |
Nov 01, 2011 | 46.71 | 47.04 | 46.13 | 46.30 | 8,277,888 | -1.11(-2.33%) |
Oct 31, 2011 | 47.74 | 48.07 | 47.40 | 47.41 | 5,383,436 | -0.84(-1.75%) |
Oct 28, 2011 | 48.04 | 48.63 | 48.00 | 48.25 | 5,656,290 | -0.04(-0.08%) |
Oct 27, 2011 | 47.77 | 48.60 | 47.48 | 48.29 | 8,634,978 | +1.46(+3.13%) |
Oct 26, 2011 | 46.91 | 47.38 | 46.07 | 46.83 | 8,878,114 | +0.02(+0.04%) |
Oct 25, 2011 | 46.78 | 47.25 | 46.05 | 46.81 | 9,181,006 | -1.03(-2.14%) |
Oct 24, 2011 | 47.48 | 48.36 | 47.39 | 47.84 | 8,902,513 | +0.55(+1.16%) |
Oct 21, 2011 | 47.15 | 47.73 | 46.92 | 47.29 | 11,115,449 | +0.58(+1.24%) |
Oct 20, 2011 | 46.55 | 47.09 | 46.00 | 46.71 | 5,306,307 | +0.26(+0.55%) |
Oct 19, 2011 | 46.78 | 47.05 | 46.24 | 46.45 | 4,919,845 | -0.29(-0.62%) |
Oct 18, 2011 | 45.87 | 47.20 | 45.64 | 46.74 | 6,325,329 | +0.84(+1.82%) |
Oct 17, 2011 | 46.26 | 46.71 | 45.76 | 45.91 | 5,590,136 | -0.64(-1.38%) |
Oct 14, 2011 | 46.53 | 46.77 | 46.10 | 46.55 | 5,727,108 | +0.59(+1.28%) |
Oct 13, 2011 | 45.91 | 46.17 | 45.73 | 45.96 | 4,906,816 | -0.32(-0.69%) |
Oct 12, 2011 | 46.07 | 46.79 | 46.06 | 46.28 | 7,188,845 | +0.41(+0.90%) |
Oct 11, 2011 | 45.51 | 46.00 | 45.40 | 45.86 | 4,055,143 | +0.06(+0.13%) |
Oct 10, 2011 | 45.56 | 45.80 | 45.30 | 45.80 | 5,171,873 | +1.08(+2.41%) |
Oct 07, 2011 | 45.19 | 45.22 | 44.22 | 44.72 | 8,164,640 | -0.18(-0.39%) |
Oct 06, 2011 | 44.65 | 44.97 | 43.78 | 44.90 | 6,304,702 | +0.64(+1.45%) |
Oct 05, 2011 | 43.27 | 44.46 | 43.16 | 44.26 | 9,354,517 | +1.02(+2.36%) |
Oct 04, 2011 | 41.60 | 43.31 | 41.36 | 43.24 | 12,313,536 | +1.24(+2.96%) |
Oct 03, 2011 | 42.73 | 43.31 | 41.99 | 42.00 | 9,094,915 | -0.63(-1.47%) |
Sep 30, 2011 | 43.21 | 43.66 | 42.60 | 42.62 | 9,122,439 | -1.03(-2.35%) |
Sep 29, 2011 | 43.31 | 43.66 | 42.87 | 43.65 | 7,700,223 | +1.03(+2.41%) |
Sep 28, 2011 | 43.38 | 43.54 | 42.56 | 42.62 | 6,313,689 | -0.58(-1.34%) |
Sep 27, 2011 | 43.71 | 44.00 | 42.98 | 43.21 | 7,561,339 | +0.54(+1.27%) |
Sep 26, 2011 | 42.16 | 42.74 | 41.74 | 42.67 | 8,098,035 | +0.82(+1.95%) |
Sep 23, 2011 | 41.77 | 42.21 | 41.25 | 41.85 | 13,700,753 | -0.11(-0.27%) |
Sep 22, 2011 | 42.25 | 42.77 | 41.42 | 41.96 | 18,931,094 | -1.46(-3.37%) |
Sep 21, 2011 | 44.62 | 44.62 | 43.41 | 43.43 | 9,757,655 | -1.26(-2.82%) |
Sep 20, 2011 | 44.65 | 45.43 | 44.10 | 44.69 | 8,599,103 | +0.28(+0.62%) |
Sep 19, 2011 | 44.24 | 44.55 | 43.68 | 44.41 | 9,461,359 | -0.53(-1.19%) |
Sep 16, 2011 | 44.76 | 45.07 | 44.01 | 44.95 | 12,227,690 | +0.28(+0.62%) |
Sep 15, 2011 | 45.24 | 45.55 | 44.34 | 44.67 | 11,645,790 | +0.01(+0.03%) |
Sep 14, 2011 | 44.10 | 45.53 | 43.72 | 44.66 | 12,388,217 | +1.01(+2.30%) |
Sep 13, 2011 | 43.15 | 44.05 | 43.13 | 43.65 | 8,979,660 | +0.54(+1.25%) |
Sep 12, 2011 | 42.61 | 43.16 | 42.11 | 43.11 | 9,956,250 | -0.24(-0.54%) |
Sep 09, 2011 | 43.37 | 43.73 | 42.94 | 43.35 | 9,959,050 | -0.46(-1.05%) |
Sep 08, 2011 | 43.67 | 44.39 | 43.56 | 43.81 | 7,144,100 | -0.06(-0.14%) |
Sep 07, 2011 | 44.06 | 44.15 | 43.45 | 43.87 | 10,594,801 | +0.43(+0.99%) |
Sep 06, 2011 | 43.39 | 43.67 | 42.75 | 43.43 | 10,947,766 | -0.85(-1.92%) |
Sep 02, 2011 | 44.55 | 44.68 | 44.06 | 44.29 | 7,780,985 | -0.72(-1.59%) |