Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.91 | 48.10 | 46.86 | 48.06 | 10,439,951 | +2.24(+4.88%) |
Nov 29, 2011 | 45.95 | 46.30 | 45.78 | 45.83 | 4,659,278 | +0.11(+0.25%) |
Nov 28, 2011 | 45.68 | 46.07 | 45.38 | 45.71 | 6,894,485 | +1.19(+2.68%) |
Nov 25, 2011 | 44.56 | 44.98 | 44.52 | 44.52 | 2,523,833 | -0.29(-0.66%) |
Nov 23, 2011 | 45.24 | 45.26 | 44.82 | 44.82 | 7,904,833 | -0.76(-1.68%) |
Nov 22, 2011 | 45.69 | 46.05 | 45.45 | 45.58 | 4,972,790 | -0.12(-0.26%) |
Nov 21, 2011 | 45.63 | 45.81 | 45.29 | 45.70 | 6,567,009 | -0.62(-1.33%) |
Nov 18, 2011 | 46.42 | 46.54 | 46.09 | 46.32 | 5,510,610 | +0.14(+0.30%) |
Nov 17, 2011 | 46.23 | 46.76 | 45.88 | 46.18 | 7,334,536 | -0.25(-0.55%) |
Nov 16, 2011 | 46.93 | 47.04 | 46.32 | 46.43 | 7,320,404 | -0.84(-1.79%) |
Nov 15, 2011 | 46.94 | 47.60 | 46.94 | 47.27 | 6,637,396 | +0.21(+0.46%) |
Nov 14, 2011 | 47.18 | 47.41 | 46.82 | 47.06 | 4,651,548 | -0.36(-0.75%) |
Nov 11, 2011 | 47.37 | 47.76 | 47.33 | 47.41 | 4,555,484 | +0.60(+1.29%) |
Nov 10, 2011 | 46.85 | 47.11 | 46.50 | 46.81 | 7,329,728 | +0.60(+1.29%) |
Nov 09, 2011 | 46.87 | 47.01 | 45.95 | 46.22 | 8,478,716 | -1.37(-2.87%) |
Nov 08, 2011 | 46.98 | 47.66 | 46.80 | 47.58 | 6,175,002 | +0.72(+1.55%) |
Nov 07, 2011 | 46.47 | 47.04 | 46.13 | 46.86 | 4,737,890 | +0.31(+0.67%) |
Nov 04, 2011 | 46.59 | 46.68 | 45.90 | 46.54 | 6,892,041 | -0.38(-0.81%) |
Nov 03, 2011 | 46.47 | 47.08 | 46.01 | 46.92 | 5,717,397 | +0.80(+1.74%) |
Nov 02, 2011 | 46.20 | 46.55 | 45.71 | 46.12 | 5,178,244 | +0.50(+1.09%) |
Nov 01, 2011 | 46.02 | 46.35 | 45.45 | 45.62 | 8,401,835 | -1.09(-2.33%) |
Oct 31, 2011 | 47.04 | 47.36 | 46.70 | 46.71 | 5,464,043 | -0.83(-1.75%) |
Oct 28, 2011 | 47.33 | 47.91 | 47.30 | 47.54 | 5,740,983 | -0.04(-0.08%) |
Oct 27, 2011 | 47.06 | 47.88 | 46.78 | 47.58 | 8,764,272 | +1.44(+3.13%) |
Oct 26, 2011 | 46.22 | 46.68 | 45.39 | 46.14 | 9,011,048 | +0.02(+0.04%) |
Oct 25, 2011 | 46.09 | 46.55 | 45.37 | 46.12 | 9,318,475 | -1.01(-2.14%) |
Oct 24, 2011 | 46.78 | 47.64 | 46.69 | 47.13 | 9,035,813 | +0.54(+1.16%) |
Oct 21, 2011 | 46.46 | 47.02 | 46.23 | 46.59 | 11,281,883 | +0.57(+1.24%) |
Oct 20, 2011 | 45.86 | 46.39 | 45.32 | 46.02 | 5,385,760 | +0.25(+0.55%) |
Oct 19, 2011 | 46.09 | 46.36 | 45.56 | 45.77 | 4,993,511 | -0.29(-0.62%) |
Oct 18, 2011 | 45.19 | 46.50 | 44.96 | 46.05 | 6,420,040 | +0.82(+1.82%) |
Oct 17, 2011 | 45.58 | 46.02 | 45.08 | 45.23 | 5,673,839 | -0.63(-1.38%) |
Oct 14, 2011 | 45.85 | 46.08 | 45.42 | 45.86 | 5,812,862 | +0.58(+1.28%) |
Oct 13, 2011 | 45.23 | 45.49 | 45.05 | 45.28 | 4,980,287 | -0.31(-0.69%) |
Oct 12, 2011 | 45.39 | 46.10 | 45.38 | 45.59 | 7,296,485 | +0.41(+0.90%) |
Oct 11, 2011 | 44.84 | 45.32 | 44.73 | 45.19 | 4,115,861 | +0.06(+0.13%) |
Oct 10, 2011 | 44.89 | 45.13 | 44.63 | 45.13 | 5,249,313 | +1.06(+2.41%) |
Oct 07, 2011 | 44.52 | 44.56 | 43.57 | 44.06 | 8,286,891 | -0.17(-0.39%) |
Oct 06, 2011 | 43.99 | 44.30 | 43.13 | 44.24 | 6,399,104 | +0.63(+1.45%) |
Oct 05, 2011 | 42.63 | 43.80 | 42.53 | 43.61 | 9,494,584 | +1.00(+2.36%) |
Oct 04, 2011 | 40.99 | 42.67 | 40.75 | 42.60 | 12,497,910 | +1.22(+2.96%) |
Oct 03, 2011 | 42.10 | 42.67 | 41.37 | 41.38 | 9,231,096 | -0.62(-1.47%) |
Sep 30, 2011 | 42.57 | 43.02 | 41.98 | 42.00 | 9,259,032 | -1.01(-2.35%) |
Sep 29, 2011 | 42.67 | 43.01 | 42.24 | 43.01 | 7,815,520 | +1.01(+2.41%) |
Sep 28, 2011 | 42.74 | 42.89 | 41.94 | 42.00 | 6,408,225 | -0.57(-1.34%) |
Sep 27, 2011 | 43.07 | 43.35 | 42.35 | 42.57 | 7,674,557 | +0.53(+1.27%) |
Sep 26, 2011 | 41.54 | 42.11 | 41.13 | 42.04 | 8,219,289 | +0.80(+1.95%) |
Sep 23, 2011 | 41.16 | 41.58 | 40.65 | 41.23 | 13,905,897 | -0.11(-0.27%) |
Sep 22, 2011 | 41.62 | 42.14 | 40.81 | 41.34 | 19,214,554 | -1.44(-3.37%) |
Sep 21, 2011 | 43.96 | 43.96 | 42.77 | 42.79 | 9,903,759 | -1.24(-2.82%) |
Sep 20, 2011 | 43.99 | 44.76 | 43.45 | 44.03 | 8,727,859 | +0.27(+0.62%) |
Sep 19, 2011 | 43.59 | 43.89 | 43.03 | 43.76 | 9,603,026 | -0.53(-1.19%) |
Sep 16, 2011 | 44.10 | 44.40 | 43.36 | 44.28 | 12,410,778 | +0.27(+0.62%) |
Sep 15, 2011 | 44.58 | 44.88 | 43.69 | 44.01 | 11,820,165 | +0.01(+0.03%) |
Sep 14, 2011 | 43.45 | 44.86 | 43.07 | 44.00 | 12,573,709 | +0.99(+2.30%) |
Sep 13, 2011 | 42.51 | 43.40 | 42.49 | 43.01 | 9,114,114 | +0.53(+1.25%) |
Sep 12, 2011 | 41.98 | 42.52 | 41.49 | 42.47 | 10,105,328 | -0.23(-0.54%) |
Sep 09, 2011 | 42.73 | 43.08 | 42.30 | 42.71 | 10,108,170 | -0.45(-1.05%) |
Sep 08, 2011 | 43.03 | 43.74 | 42.92 | 43.16 | 7,251,070 | -0.06(-0.14%) |
Sep 07, 2011 | 43.41 | 43.50 | 42.81 | 43.22 | 10,753,440 | +0.43(+0.99%) |
Sep 06, 2011 | 42.75 | 43.03 | 42.12 | 42.79 | 11,111,689 | -0.84(-1.92%) |
Sep 02, 2011 | 43.89 | 44.02 | 43.41 | 43.63 | 7,897,492 | -0.70(-1.59%) |