Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.85 | 54.75 | 53.66 | 54.74 | 12,905,342 | +2.57(+4.92%) |
Nov 29, 2011 | 52.69 | 52.81 | 52.04 | 52.18 | 5,704,048 | -0.32(-0.62%) |
Nov 28, 2011 | 52.15 | 52.70 | 52.05 | 52.50 | 7,287,803 | +1.07(+2.09%) |
Nov 25, 2011 | 51.04 | 51.92 | 51.04 | 51.43 | 3,099,800 | +0.40(+0.78%) |
Nov 23, 2011 | 52.07 | 52.12 | 51.00 | 51.03 | 6,143,203 | -1.55(-2.94%) |
Nov 22, 2011 | 52.44 | 53.33 | 52.32 | 52.58 | 6,173,876 | -0.01(-0.01%) |
Nov 21, 2011 | 53.18 | 53.42 | 52.01 | 52.58 | 8,108,115 | -1.44(-2.67%) |
Nov 18, 2011 | 54.13 | 54.35 | 53.65 | 54.02 | 5,856,294 | +0.07(+0.14%) |
Nov 17, 2011 | 54.69 | 54.78 | 53.45 | 53.95 | 7,570,076 | -0.97(-1.76%) |
Nov 16, 2011 | 54.53 | 55.74 | 54.24 | 54.92 | 7,598,696 | +0.00(+0.00%) |
Nov 15, 2011 | 54.63 | 55.26 | 54.37 | 54.92 | 5,370,372 | +0.00(+0.00%) |
Nov 14, 2011 | 54.71 | 55.33 | 54.59 | 54.92 | 4,723,706 | -0.28(-0.51%) |
Nov 11, 2011 | 54.53 | 55.45 | 54.53 | 55.20 | 5,435,016 | +1.32(+2.45%) |
Nov 10, 2011 | 53.87 | 54.44 | 53.43 | 53.88 | 6,926,630 | +0.89(+1.67%) |
Nov 09, 2011 | 53.75 | 53.87 | 52.64 | 52.99 | 9,530,158 | -1.90(-3.46%) |
Nov 08, 2011 | 53.86 | 55.00 | 53.66 | 54.89 | 6,306,788 | +1.44(+2.69%) |
Nov 07, 2011 | 53.17 | 53.79 | 52.52 | 53.45 | 6,427,766 | +0.26(+0.49%) |
Nov 04, 2011 | 52.97 | 53.35 | 52.40 | 53.19 | 5,623,080 | -0.23(-0.43%) |
Nov 03, 2011 | 52.90 | 53.54 | 52.25 | 53.42 | 6,466,768 | +1.06(+2.02%) |
Nov 02, 2011 | 51.91 | 52.75 | 51.88 | 52.36 | 5,306,621 | +1.03(+2.00%) |
Nov 01, 2011 | 52.25 | 52.47 | 51.15 | 51.33 | 8,606,526 | -1.67(-3.15%) |
Oct 31, 2011 | 53.58 | 54.06 | 52.94 | 53.01 | 5,994,469 | -1.33(-2.44%) |
Oct 28, 2011 | 54.69 | 54.90 | 54.00 | 54.33 | 7,829,698 | -0.28(-0.50%) |
Oct 27, 2011 | 53.33 | 55.23 | 52.94 | 54.61 | 11,052,720 | +2.94(+5.70%) |
Oct 26, 2011 | 52.31 | 52.59 | 50.96 | 51.66 | 8,630,045 | -0.01(-0.03%) |
Oct 25, 2011 | 55.12 | 53.01 | 51.17 | 51.68 | 18,860,792 | -3.45(-6.25%) |
Oct 24, 2011 | 53.88 | 55.27 | 53.82 | 55.12 | 8,091,865 | +1.14(+2.11%) |
Oct 21, 2011 | 53.25 | 54.04 | 52.98 | 53.98 | 7,641,039 | +1.21(+2.29%) |
Oct 20, 2011 | 52.17 | 53.03 | 51.72 | 52.78 | 6,091,257 | +0.66(+1.26%) |
Oct 19, 2011 | 52.50 | 52.90 | 51.83 | 52.12 | 5,761,927 | -0.44(-0.84%) |
Oct 18, 2011 | 51.10 | 53.09 | 50.78 | 52.56 | 6,212,319 | +1.66(+3.27%) |
Oct 17, 2011 | 52.74 | 53.03 | 50.75 | 50.90 | 6,499,044 | -2.02(-3.82%) |
Oct 14, 2011 | 52.95 | 53.15 | 52.40 | 52.92 | 4,235,016 | +0.73(+1.40%) |
Oct 13, 2011 | 52.50 | 52.59 | 51.43 | 52.19 | 5,555,933 | -0.38(-0.71%) |
Oct 12, 2011 | 51.47 | 53.22 | 51.47 | 52.56 | 8,442,093 | +1.30(+2.54%) |
Oct 11, 2011 | 51.35 | 51.56 | 50.91 | 51.26 | 4,949,572 | -0.20(-0.39%) |
Oct 10, 2011 | 50.39 | 51.48 | 50.37 | 51.46 | 5,747,889 | +1.95(+3.93%) |
Oct 07, 2011 | 50.44 | 50.61 | 49.02 | 49.52 | 7,888,977 | -0.56(-1.11%) |
Oct 06, 2011 | 49.43 | 50.10 | 49.43 | 50.07 | 7,209,146 | +1.42(+2.92%) |
Oct 05, 2011 | 48.12 | 48.86 | 47.63 | 48.65 | 8,150,079 | +0.35(+0.72%) |
Oct 04, 2011 | 47.04 | 48.42 | 46.04 | 48.30 | 12,954,414 | +0.72(+1.52%) |
Oct 03, 2011 | 48.00 | 49.13 | 47.58 | 47.58 | 11,358,424 | -0.58(-1.20%) |
Sep 30, 2011 | 49.58 | 49.60 | 48.10 | 48.16 | 10,711,588 | -1.84(-3.68%) |
Sep 29, 2011 | 50.29 | 50.76 | 49.30 | 49.99 | 8,398,359 | +0.62(+1.26%) |
Sep 28, 2011 | 51.26 | 51.78 | 49.30 | 49.37 | 8,843,455 | -1.80(-3.51%) |
Sep 27, 2011 | 51.23 | 52.17 | 50.86 | 51.17 | 7,268,061 | +0.73(+1.45%) |
Sep 26, 2011 | 49.90 | 50.48 | 49.27 | 50.44 | 7,503,641 | +0.80(+1.62%) |
Sep 23, 2011 | 48.73 | 49.86 | 48.52 | 49.63 | 6,833,440 | +0.73(+1.50%) |
Sep 22, 2011 | 50.19 | 50.24 | 48.30 | 48.90 | 15,053,260 | -2.31(-4.51%) |
Sep 21, 2011 | 53.21 | 53.50 | 51.16 | 51.21 | 7,391,025 | -1.93(-3.62%) |
Sep 20, 2011 | 53.29 | 53.61 | 52.63 | 53.13 | 5,836,134 | +0.00(+0.00%) |
Sep 19, 2011 | 53.37 | 53.37 | 52.24 | 53.13 | 6,787,145 | -0.89(-1.64%) |
Sep 16, 2011 | 54.62 | 54.77 | 53.67 | 54.02 | 8,985,819 | -0.07(-0.12%) |
Sep 15, 2011 | 53.78 | 54.35 | 53.31 | 54.09 | 6,294,584 | +0.80(+1.50%) |
Sep 14, 2011 | 52.29 | 53.92 | 51.59 | 53.29 | 8,051,536 | +1.09(+2.09%) |
Sep 13, 2011 | 52.51 | 52.85 | 51.78 | 52.19 | 9,644,084 | -0.28(-0.52%) |
Sep 12, 2011 | 51.12 | 52.51 | 50.98 | 52.47 | 8,719,417 | +1.05(+2.05%) |
Sep 09, 2011 | 52.36 | 52.44 | 50.98 | 51.42 | 11,066,860 | -1.75(-3.29%) |
Sep 08, 2011 | 53.58 | 54.10 | 52.84 | 53.17 | 7,039,737 | -0.88(-1.63%) |
Sep 07, 2011 | 53.23 | 54.09 | 52.76 | 54.04 | 7,772,584 | +1.67(+3.19%) |
Sep 06, 2011 | 51.95 | 52.50 | 51.45 | 52.37 | 7,771,345 | -0.85(-1.60%) |
Sep 02, 2011 | 53.68 | 53.88 | 52.94 | 53.23 | 6,546,509 | -1.52(-2.77%) |