Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.92 | 48.11 | 46.87 | 48.08 | 10,437,559 | +2.24(+4.88%) |
Nov 29, 2011 | 45.97 | 46.31 | 45.79 | 45.84 | 4,658,210 | +0.11(+0.25%) |
Nov 28, 2011 | 45.69 | 46.09 | 45.39 | 45.72 | 6,892,905 | +1.19(+2.68%) |
Nov 25, 2011 | 44.57 | 44.99 | 44.53 | 44.53 | 2,523,255 | -0.29(-0.66%) |
Nov 23, 2011 | 45.25 | 45.27 | 44.83 | 44.83 | 7,903,022 | -0.76(-1.68%) |
Nov 22, 2011 | 45.70 | 46.07 | 45.46 | 45.59 | 4,971,650 | -0.12(-0.26%) |
Nov 21, 2011 | 45.64 | 45.82 | 45.30 | 45.71 | 6,565,504 | -0.62(-1.33%) |
Nov 18, 2011 | 46.43 | 46.55 | 46.10 | 46.33 | 5,509,347 | +0.14(+0.30%) |
Nov 17, 2011 | 46.24 | 46.78 | 45.89 | 46.19 | 7,332,856 | -0.25(-0.55%) |
Nov 16, 2011 | 46.94 | 47.05 | 46.33 | 46.44 | 7,318,727 | -0.84(-1.79%) |
Nov 15, 2011 | 46.95 | 47.61 | 46.95 | 47.28 | 6,635,875 | +0.21(+0.46%) |
Nov 14, 2011 | 47.19 | 47.43 | 46.83 | 47.07 | 4,650,482 | -0.36(-0.75%) |
Nov 11, 2011 | 47.39 | 47.77 | 47.34 | 47.43 | 4,554,440 | +0.60(+1.29%) |
Nov 10, 2011 | 46.86 | 47.12 | 46.51 | 46.82 | 7,328,048 | +0.60(+1.29%) |
Nov 09, 2011 | 46.88 | 47.02 | 45.96 | 46.23 | 8,476,773 | -1.37(-2.87%) |
Nov 08, 2011 | 46.99 | 47.67 | 46.81 | 47.59 | 6,173,587 | +0.73(+1.55%) |
Nov 07, 2011 | 46.48 | 47.05 | 46.14 | 46.87 | 4,736,804 | +0.31(+0.67%) |
Nov 04, 2011 | 46.60 | 46.69 | 45.91 | 46.56 | 6,890,462 | -0.38(-0.81%) |
Nov 03, 2011 | 46.48 | 47.09 | 46.02 | 46.93 | 5,716,087 | +0.80(+1.74%) |
Nov 02, 2011 | 46.21 | 46.56 | 45.72 | 46.13 | 5,177,058 | +0.50(+1.09%) |
Nov 01, 2011 | 46.03 | 46.36 | 45.46 | 45.63 | 8,399,910 | -1.09(-2.33%) |
Oct 31, 2011 | 47.05 | 47.37 | 46.71 | 46.72 | 5,462,791 | -0.83(-1.75%) |
Oct 28, 2011 | 47.34 | 47.92 | 47.31 | 47.55 | 5,739,667 | -0.04(-0.08%) |
Oct 27, 2011 | 47.07 | 47.89 | 46.79 | 47.59 | 8,762,263 | +1.44(+3.13%) |
Oct 26, 2011 | 46.23 | 46.70 | 45.40 | 46.15 | 9,008,983 | +0.02(+0.04%) |
Oct 25, 2011 | 46.10 | 46.56 | 45.38 | 46.13 | 9,316,340 | -1.01(-2.14%) |
Oct 24, 2011 | 46.79 | 47.65 | 46.70 | 47.14 | 9,033,742 | +0.54(+1.16%) |
Oct 21, 2011 | 46.47 | 47.03 | 46.24 | 46.60 | 11,279,298 | +0.57(+1.24%) |
Oct 20, 2011 | 45.87 | 46.40 | 45.33 | 46.03 | 5,384,526 | +0.25(+0.55%) |
Oct 19, 2011 | 46.10 | 46.37 | 45.57 | 45.78 | 4,992,367 | -0.29(-0.62%) |
Oct 18, 2011 | 45.21 | 46.52 | 44.97 | 46.06 | 6,418,569 | +0.82(+1.82%) |
Oct 17, 2011 | 45.59 | 46.03 | 45.09 | 45.24 | 5,672,539 | -0.63(-1.38%) |
Oct 14, 2011 | 45.86 | 46.09 | 45.43 | 45.87 | 5,811,530 | +0.58(+1.28%) |
Oct 13, 2011 | 45.24 | 45.50 | 45.07 | 45.29 | 4,979,146 | -0.31(-0.69%) |
Oct 12, 2011 | 45.40 | 46.11 | 45.39 | 45.60 | 7,294,813 | +0.41(+0.90%) |
Oct 11, 2011 | 44.85 | 45.33 | 44.74 | 45.20 | 4,114,918 | +0.06(+0.13%) |
Oct 10, 2011 | 44.90 | 45.14 | 44.64 | 45.14 | 5,248,110 | +1.06(+2.41%) |
Oct 07, 2011 | 44.53 | 44.57 | 43.58 | 44.07 | 8,284,992 | -0.17(-0.39%) |
Oct 06, 2011 | 44.00 | 44.31 | 43.14 | 44.25 | 6,397,637 | +0.63(+1.45%) |
Oct 05, 2011 | 42.64 | 43.81 | 42.54 | 43.62 | 9,492,409 | +1.00(+2.36%) |
Oct 04, 2011 | 40.99 | 42.68 | 40.76 | 42.61 | 12,495,046 | +1.22(+2.96%) |
Oct 03, 2011 | 42.11 | 42.68 | 41.38 | 41.39 | 9,228,981 | -0.62(-1.47%) |
Sep 30, 2011 | 42.58 | 43.03 | 41.99 | 42.01 | 9,256,910 | -1.01(-2.35%) |
Sep 29, 2011 | 42.68 | 43.02 | 42.24 | 43.02 | 7,813,729 | +1.01(+2.41%) |
Sep 28, 2011 | 42.75 | 42.90 | 41.95 | 42.01 | 6,406,757 | -0.57(-1.34%) |
Sep 27, 2011 | 43.08 | 43.36 | 42.36 | 42.58 | 7,672,799 | +0.53(+1.27%) |
Sep 26, 2011 | 41.55 | 42.12 | 41.13 | 42.05 | 8,217,405 | +0.80(+1.95%) |
Sep 23, 2011 | 41.17 | 41.59 | 40.66 | 41.24 | 13,902,711 | -0.11(-0.27%) |
Sep 22, 2011 | 41.63 | 42.15 | 40.82 | 41.35 | 19,210,150 | -1.44(-3.37%) |
Sep 21, 2011 | 43.97 | 43.97 | 42.78 | 42.80 | 9,901,490 | -1.24(-2.82%) |
Sep 20, 2011 | 44.00 | 44.77 | 43.46 | 44.04 | 8,725,859 | +0.27(+0.62%) |
Sep 19, 2011 | 43.60 | 43.90 | 43.04 | 43.77 | 9,600,826 | -0.53(-1.19%) |
Sep 16, 2011 | 44.11 | 44.41 | 43.37 | 44.29 | 12,407,935 | +0.27(+0.62%) |
Sep 15, 2011 | 44.59 | 44.89 | 43.70 | 44.02 | 11,817,457 | +0.01(+0.03%) |
Sep 14, 2011 | 43.46 | 44.87 | 43.08 | 44.01 | 12,570,828 | +0.99(+2.30%) |
Sep 13, 2011 | 42.52 | 43.41 | 42.50 | 43.02 | 9,112,026 | +0.53(+1.25%) |
Sep 12, 2011 | 41.99 | 42.53 | 41.50 | 42.48 | 10,103,012 | -0.23(-0.54%) |
Sep 09, 2011 | 42.74 | 43.09 | 42.31 | 42.72 | 10,105,854 | -0.45(-1.05%) |
Sep 08, 2011 | 43.04 | 43.75 | 42.93 | 43.17 | 7,249,409 | -0.06(-0.14%) |
Sep 07, 2011 | 43.42 | 43.51 | 42.82 | 43.23 | 10,750,976 | +0.43(+0.99%) |
Sep 06, 2011 | 42.76 | 43.04 | 42.13 | 42.80 | 11,109,143 | -0.84(-1.92%) |
Sep 02, 2011 | 43.90 | 44.03 | 43.42 | 43.64 | 7,895,682 | -0.71(-1.59%) |