Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.85 | 45.67 | 44.77 | 45.60 | 4,563,305 | +2.51(+5.83%) |
Nov 29, 2011 | 43.08 | 43.69 | 43.04 | 43.09 | 6,399,378 | +0.80(+1.89%) |
Nov 28, 2011 | 42.19 | 42.49 | 42.11 | 42.29 | 4,996,391 | +2.01(+4.99%) |
Nov 25, 2011 | 40.33 | 40.69 | 40.23 | 40.28 | 2,849,118 | -0.20(-0.50%) |
Nov 23, 2011 | 41.15 | 41.15 | 40.38 | 40.49 | 3,279,228 | -1.61(-3.83%) |
Nov 22, 2011 | 41.82 | 42.23 | 41.69 | 42.10 | 3,079,632 | +0.62(+1.49%) |
Nov 21, 2011 | 41.65 | 41.69 | 40.92 | 41.48 | 4,529,491 | -1.38(-3.23%) |
Nov 18, 2011 | 43.05 | 43.12 | 42.58 | 42.86 | 3,202,203 | +0.36(+0.84%) |
Nov 17, 2011 | 43.79 | 43.92 | 42.19 | 42.50 | 6,087,536 | -0.89(-2.04%) |
Nov 16, 2011 | 43.64 | 44.15 | 43.32 | 43.39 | 4,199,576 | -1.11(-2.49%) |
Nov 15, 2011 | 44.13 | 44.73 | 44.06 | 44.50 | 2,679,935 | +0.11(+0.24%) |
Nov 14, 2011 | 44.56 | 44.59 | 44.19 | 44.39 | 1,516,956 | -0.21(-0.47%) |
Nov 11, 2011 | 44.15 | 44.79 | 44.11 | 44.60 | 2,561,259 | +1.30(+3.01%) |
Nov 10, 2011 | 43.60 | 43.71 | 42.93 | 43.30 | 3,385,240 | -0.22(-0.50%) |
Nov 09, 2011 | 44.37 | 44.63 | 43.42 | 43.52 | 3,922,289 | -2.64(-5.73%) |
Nov 08, 2011 | 45.77 | 46.26 | 45.39 | 46.16 | 2,561,797 | +0.06(+0.12%) |
Nov 07, 2011 | 45.57 | 46.11 | 45.33 | 46.11 | 2,265,221 | +0.11(+0.23%) |
Nov 04, 2011 | 45.88 | 46.10 | 45.48 | 46.00 | 3,493,666 | +0.64(+1.42%) |
Nov 03, 2011 | 45.41 | 45.54 | 44.79 | 45.36 | 2,840,791 | -0.05(-0.11%) |
Nov 02, 2011 | 45.52 | 45.59 | 44.97 | 45.41 | 2,799,490 | +1.05(+2.37%) |
Nov 01, 2011 | 44.18 | 44.74 | 43.89 | 44.36 | 5,250,923 | -0.71(-1.57%) |
Oct 31, 2011 | 45.96 | 45.96 | 45.02 | 45.06 | 4,024,620 | -1.68(-3.59%) |
Oct 28, 2011 | 46.37 | 46.86 | 46.15 | 46.74 | 2,398,625 | -0.46(-0.97%) |
Oct 27, 2011 | 46.87 | 47.68 | 46.53 | 47.20 | 5,881,811 | +2.76(+6.21%) |
Oct 26, 2011 | 44.66 | 44.85 | 43.72 | 44.44 | 5,917,820 | +0.27(+0.61%) |
Oct 25, 2011 | 44.70 | 44.85 | 44.06 | 44.17 | 3,359,812 | -0.96(-2.13%) |
Oct 24, 2011 | 44.44 | 45.33 | 44.35 | 45.13 | 4,539,811 | +2.03(+4.72%) |
Oct 21, 2011 | 42.99 | 43.24 | 42.73 | 43.10 | 3,696,773 | +1.09(+2.59%) |
Oct 20, 2011 | 42.20 | 42.27 | 41.24 | 42.01 | 4,270,983 | -0.98(-2.27%) |
Oct 19, 2011 | 43.67 | 43.69 | 42.85 | 42.98 | 4,801,585 | -0.11(-0.26%) |
Oct 18, 2011 | 42.18 | 43.32 | 41.76 | 43.10 | 3,902,373 | +1.11(+2.63%) |
Oct 17, 2011 | 42.95 | 43.05 | 41.90 | 41.99 | 3,644,810 | -0.98(-2.27%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.63 | 42.97 | 2,472,680 | +1.11(+2.66%) |
Oct 13, 2011 | 41.78 | 42.14 | 41.49 | 41.85 | 3,222,044 | -0.45(-1.06%) |
Oct 12, 2011 | 42.05 | 42.84 | 42.03 | 42.30 | 5,430,857 | +1.26(+3.07%) |
Oct 11, 2011 | 40.50 | 41.23 | 40.41 | 41.04 | 3,021,503 | -0.24(-0.59%) |
Oct 10, 2011 | 40.49 | 41.37 | 40.49 | 41.28 | 3,917,062 | +1.84(+4.66%) |
Oct 07, 2011 | 40.11 | 40.21 | 39.31 | 39.44 | 5,346,045 | -0.11(-0.27%) |
Oct 06, 2011 | 38.90 | 39.59 | 38.90 | 39.55 | 5,336,738 | +1.20(+3.12%) |
Oct 05, 2011 | 37.65 | 38.48 | 37.36 | 38.35 | 5,087,727 | +0.28(+0.75%) |
Oct 04, 2011 | 37.04 | 38.20 | 36.34 | 38.07 | 13,031,715 | +1.24(+3.38%) |
Oct 03, 2011 | 37.79 | 38.31 | 36.75 | 36.82 | 6,426,692 | -1.06(-2.79%) |
Sep 30, 2011 | 39.04 | 39.24 | 37.85 | 37.88 | 5,472,540 | -1.63(-4.12%) |
Sep 29, 2011 | 40.15 | 40.39 | 39.10 | 39.51 | 4,464,694 | +0.94(+2.43%) |
Sep 28, 2011 | 39.60 | 39.84 | 38.52 | 38.57 | 4,557,137 | -1.43(-3.58%) |
Sep 27, 2011 | 40.14 | 40.97 | 39.81 | 40.01 | 6,278,191 | +1.58(+4.11%) |
Sep 26, 2011 | 37.38 | 38.52 | 36.99 | 38.43 | 5,433,290 | +0.46(+1.22%) |
Sep 23, 2011 | 37.35 | 38.00 | 37.24 | 37.96 | 6,698,151 | +0.81(+2.19%) |
Sep 22, 2011 | 38.01 | 38.47 | 36.77 | 37.15 | 14,570,180 | -3.51(-8.62%) |
Sep 21, 2011 | 41.81 | 42.07 | 40.63 | 40.66 | 4,742,376 | -1.50(-3.57%) |
Sep 20, 2011 | 42.75 | 42.88 | 42.16 | 42.16 | 2,725,596 | +0.21(+0.50%) |
Sep 19, 2011 | 41.53 | 42.03 | 41.40 | 41.95 | 4,266,127 | -1.64(-3.75%) |
Sep 16, 2011 | 43.54 | 43.67 | 43.04 | 43.58 | 6,021,091 | +0.69(+1.61%) |
Sep 15, 2011 | 42.65 | 42.99 | 42.36 | 42.89 | 3,200,851 | +0.55(+1.29%) |
Sep 14, 2011 | 42.15 | 42.69 | 41.41 | 42.35 | 5,795,035 | -0.27(-0.63%) |
Sep 13, 2011 | 42.32 | 42.67 | 42.01 | 42.62 | 3,811,311 | +0.17(+0.40%) |
Sep 12, 2011 | 41.55 | 42.49 | 41.40 | 42.45 | 4,359,279 | -0.01(-0.02%) |
Sep 09, 2011 | 43.36 | 43.44 | 42.25 | 42.45 | 5,543,757 | -1.96(-4.41%) |
Sep 08, 2011 | 44.64 | 45.01 | 44.20 | 44.41 | 4,253,439 | -1.25(-2.74%) |
Sep 07, 2011 | 45.15 | 45.67 | 45.09 | 45.67 | 3,590,871 | +1.77(+4.02%) |
Sep 06, 2011 | 43.00 | 44.00 | 42.69 | 43.90 | 9,093,738 | -0.55(-1.24%) |
Sep 02, 2011 | 44.95 | 45.11 | 44.30 | 44.45 | 3,782,645 | -1.11(-2.45%) |