Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.91 | 49.32 | 47.81 | 49.31 | 8,612,005 | +3.16(+6.85%) |
Nov 29, 2011 | 47.99 | 47.99 | 45.96 | 46.15 | 6,729,012 | -1.59(-3.33%) |
Nov 28, 2011 | 47.25 | 48.02 | 47.11 | 47.74 | 4,948,600 | +2.18(+4.78%) |
Nov 25, 2011 | 45.60 | 46.68 | 45.51 | 45.56 | 2,695,462 | -0.23(-0.50%) |
Nov 23, 2011 | 47.26 | 47.51 | 45.65 | 45.79 | 5,677,956 | -2.02(-4.23%) |
Nov 22, 2011 | 47.26 | 48.24 | 47.20 | 47.81 | 4,409,265 | +0.36(+0.76%) |
Nov 21, 2011 | 48.07 | 48.19 | 46.76 | 47.45 | 6,266,044 | -1.27(-2.61%) |
Nov 18, 2011 | 49.88 | 50.04 | 48.70 | 48.72 | 5,187,051 | -0.80(-1.62%) |
Nov 17, 2011 | 50.85 | 51.00 | 48.10 | 49.52 | 8,121,737 | -1.55(-3.04%) |
Nov 16, 2011 | 50.99 | 53.11 | 50.73 | 51.07 | 8,617,458 | -0.23(-0.45%) |
Nov 15, 2011 | 51.00 | 51.64 | 50.21 | 51.30 | 5,434,561 | +0.22(+0.43%) |
Nov 14, 2011 | 51.36 | 51.96 | 50.94 | 51.08 | 4,095,840 | -0.58(-1.12%) |
Nov 11, 2011 | 50.05 | 51.95 | 49.90 | 51.66 | 6,479,126 | +2.24(+4.53%) |
Nov 10, 2011 | 49.73 | 49.88 | 48.27 | 49.42 | 4,861,631 | +0.35(+0.71%) |
Nov 09, 2011 | 50.20 | 50.26 | 48.70 | 49.07 | 6,977,616 | -2.45(-4.76%) |
Nov 08, 2011 | 52.00 | 52.10 | 50.84 | 51.52 | 5,084,152 | -0.30(-0.58%) |
Nov 07, 2011 | 50.95 | 51.95 | 50.60 | 51.82 | 4,417,794 | +0.51(+0.99%) |
Nov 04, 2011 | 50.32 | 51.72 | 50.04 | 51.31 | 8,430,837 | +0.90(+1.79%) |
Nov 03, 2011 | 49.70 | 50.79 | 48.40 | 50.41 | 6,486,753 | +1.25(+2.54%) |
Nov 02, 2011 | 49.75 | 50.15 | 48.24 | 49.16 | 6,259,563 | +0.14(+0.29%) |
Nov 01, 2011 | 49.25 | 49.35 | 48.34 | 49.02 | 9,178,559 | -1.65(-3.26%) |
Oct 31, 2011 | 51.69 | 52.18 | 50.41 | 50.67 | 8,014,318 | -2.71(-5.08%) |
Oct 28, 2011 | 51.82 | 53.46 | 51.67 | 53.38 | 8,358,141 | +1.37(+2.63%) |
Oct 27, 2011 | 51.52 | 52.49 | 51.25 | 52.01 | 8,208,917 | +1.70(+3.38%) |
Oct 26, 2011 | 50.19 | 51.00 | 49.36 | 50.31 | 10,080,218 | +0.47(+0.94%) |
Oct 25, 2011 | 49.93 | 50.50 | 49.47 | 49.84 | 8,224,782 | -1.10(-2.16%) |
Oct 24, 2011 | 49.68 | 51.03 | 49.59 | 50.94 | 9,773,633 | +1.18(+2.37%) |
Oct 21, 2011 | 48.31 | 49.77 | 47.85 | 49.76 | 17,198,880 | +4.26(+9.36%) |
Oct 20, 2011 | 45.25 | 47.27 | 45.02 | 45.50 | 13,317,664 | +0.32(+0.71%) |
Oct 19, 2011 | 46.48 | 46.67 | 45.00 | 45.18 | 7,473,761 | -1.73(-3.69%) |
Oct 18, 2011 | 45.92 | 47.26 | 44.84 | 46.91 | 6,765,847 | +0.94(+2.04%) |
Oct 17, 2011 | 46.44 | 47.65 | 45.78 | 45.97 | 6,150,142 | -0.82(-1.75%) |
Oct 14, 2011 | 46.57 | 47.25 | 45.93 | 46.79 | 5,967,527 | +0.86(+1.87%) |
Oct 13, 2011 | 44.42 | 46.28 | 44.37 | 45.93 | 7,502,963 | +1.48(+3.33%) |
Oct 12, 2011 | 45.13 | 45.40 | 44.41 | 44.45 | 6,510,509 | -0.01(-0.02%) |
Oct 11, 2011 | 44.75 | 45.67 | 44.13 | 44.46 | 6,717,698 | -0.46(-1.02%) |
Oct 10, 2011 | 43.69 | 45.00 | 43.62 | 44.92 | 6,078,490 | +1.78(+4.13%) |
Oct 07, 2011 | 43.77 | 44.14 | 42.46 | 43.14 | 8,100,818 | -0.51(-1.17%) |
Oct 06, 2011 | 43.75 | 43.96 | 42.31 | 43.65 | 7,602,178 | +0.86(+2.01%) |
Oct 05, 2011 | 40.72 | 43.11 | 40.64 | 42.79 | 11,480,378 | +2.14(+5.26%) |
Oct 04, 2011 | 38.43 | 40.69 | 37.63 | 40.65 | 12,299,655 | +1.73(+4.45%) |
Oct 03, 2011 | 40.02 | 41.00 | 38.58 | 38.92 | 10,115,628 | -1.43(-3.56%) |
Sep 30, 2011 | 40.00 | 42.03 | 39.52 | 40.35 | 9,382,989 | -0.27(-0.65%) |
Sep 29, 2011 | 42.61 | 42.62 | 39.39 | 40.62 | 9,253,460 | -1.16(-2.79%) |
Sep 28, 2011 | 43.35 | 43.52 | 41.73 | 41.78 | 6,954,970 | -1.45(-3.34%) |
Sep 27, 2011 | 43.54 | 44.47 | 43.00 | 43.23 | 7,692,485 | +0.36(+0.84%) |
Sep 26, 2011 | 42.20 | 42.95 | 41.21 | 42.87 | 9,537,918 | +0.67(+1.59%) |
Sep 23, 2011 | 41.14 | 42.50 | 40.95 | 42.20 | 6,957,121 | +0.78(+1.88%) |
Sep 22, 2011 | 41.10 | 41.80 | 40.56 | 41.42 | 10,497,259 | -1.25(-2.93%) |
Sep 21, 2011 | 42.87 | 44.07 | 42.50 | 42.67 | 9,910,991 | +0.02(+0.05%) |
Sep 20, 2011 | 43.88 | 44.22 | 42.40 | 42.65 | 8,090,992 | -1.02(-2.34%) |
Sep 19, 2011 | 42.12 | 44.04 | 41.81 | 43.67 | 9,642,310 | +0.89(+2.08%) |
Sep 16, 2011 | 43.24 | 43.34 | 42.35 | 42.78 | 8,529,766 | -0.30(-0.70%) |
Sep 15, 2011 | 42.92 | 43.47 | 42.33 | 43.08 | 11,765,728 | +0.42(+0.98%) |
Sep 14, 2011 | 41.22 | 43.40 | 41.14 | 42.66 | 18,544,858 | +1.71(+4.18%) |
Sep 13, 2011 | 40.02 | 41.03 | 39.90 | 40.95 | 10,956,871 | +0.93(+2.32%) |
Sep 12, 2011 | 38.10 | 40.19 | 38.10 | 40.02 | 11,129,450 | +1.29(+3.33%) |
Sep 09, 2011 | 38.24 | 40.45 | 38.20 | 38.73 | 14,449,016 | +0.21(+0.55%) |
Sep 08, 2011 | 37.91 | 40.28 | 37.73 | 38.52 | 13,773,600 | +0.89(+2.35%) |
Sep 07, 2011 | 36.21 | 37.80 | 36.20 | 37.63 | 7,965,979 | +2.06(+5.81%) |
Sep 06, 2011 | 33.59 | 35.81 | 33.39 | 35.57 | 9,020,164 | +0.63(+1.80%) |
Sep 02, 2011 | 35.39 | 36.00 | 34.63 | 34.94 | 6,290,539 | -1.33(-3.67%) |