Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.81 | 52.95 | 52.59 | 52.95 | 3,746,891 | +0.85(+1.64%) |
Nov 29, 2011 | 52.06 | 52.20 | 51.96 | 52.10 | 2,307,721 | +0.17(+0.32%) |
Nov 28, 2011 | 52.04 | 52.10 | 51.60 | 51.93 | 2,384,153 | +1.01(+1.98%) |
Nov 25, 2011 | 50.88 | 51.46 | 50.60 | 50.93 | 1,699,702 | +0.00(+0.00%) |
Nov 23, 2011 | 51.54 | 51.69 | 50.73 | 50.93 | 4,207,074 | -0.80(-1.54%) |
Nov 22, 2011 | 52.14 | 52.24 | 51.64 | 51.72 | 5,419,061 | -0.36(-0.70%) |
Nov 21, 2011 | 52.30 | 52.53 | 51.93 | 52.09 | 3,785,263 | -0.56(-1.06%) |
Nov 18, 2011 | 52.76 | 52.81 | 52.60 | 52.65 | 2,496,258 | +0.04(+0.08%) |
Nov 17, 2011 | 52.97 | 53.02 | 52.35 | 52.60 | 4,085,409 | -0.22(-0.42%) |
Nov 16, 2011 | 53.11 | 53.19 | 52.74 | 52.83 | 2,933,959 | -0.41(-0.76%) |
Nov 15, 2011 | 53.26 | 53.34 | 53.08 | 53.23 | 2,203,541 | -0.14(-0.26%) |
Nov 14, 2011 | 53.58 | 53.72 | 53.20 | 53.37 | 1,937,831 | -0.39(-0.73%) |
Nov 11, 2011 | 53.39 | 53.79 | 53.33 | 53.76 | 1,345,379 | +0.67(+1.26%) |
Nov 10, 2011 | 53.47 | 53.55 | 53.01 | 53.09 | 6,096,251 | -0.08(-0.16%) |
Nov 09, 2011 | 53.50 | 53.61 | 52.98 | 53.18 | 2,874,066 | -0.88(-1.63%) |
Nov 08, 2011 | 54.06 | 54.14 | 53.81 | 54.06 | 1,749,254 | +0.14(+0.26%) |
Nov 07, 2011 | 54.24 | 54.24 | 53.78 | 53.92 | 3,793,636 | -0.32(-0.59%) |
Nov 04, 2011 | 53.95 | 54.27 | 53.70 | 54.24 | 6,957,206 | -0.03(-0.05%) |
Nov 03, 2011 | 54.24 | 54.27 | 53.72 | 54.27 | 1,873,451 | +0.53(+0.99%) |
Nov 02, 2011 | 53.58 | 53.82 | 53.41 | 53.74 | 2,358,518 | +0.53(+1.00%) |
Nov 01, 2011 | 53.32 | 53.83 | 53.11 | 53.20 | 4,891,442 | -0.94(-1.73%) |
Oct 31, 2011 | 54.25 | 54.31 | 53.91 | 54.14 | 3,113,421 | -0.32(-0.59%) |
Oct 28, 2011 | 54.49 | 54.60 | 54.38 | 54.46 | 3,584,785 | -0.24(-0.43%) |
Oct 27, 2011 | 54.81 | 55.16 | 54.41 | 54.70 | 8,226,988 | +0.93(+1.73%) |
Oct 26, 2011 | 54.21 | 54.24 | 53.61 | 53.77 | 3,566,043 | -0.03(-0.05%) |
Oct 25, 2011 | 54.46 | 54.60 | 53.75 | 53.79 | 5,792,309 | -1.10(-2.00%) |
Oct 24, 2011 | 53.47 | 55.00 | 53.31 | 54.89 | 9,039,763 | +1.54(+2.89%) |
Oct 21, 2011 | 52.93 | 53.36 | 52.92 | 53.35 | 2,597,749 | +0.67(+1.27%) |
Oct 20, 2011 | 52.43 | 52.70 | 52.28 | 52.68 | 2,975,129 | +0.42(+0.80%) |
Oct 19, 2011 | 52.53 | 52.79 | 52.20 | 52.26 | 2,883,892 | -0.17(-0.32%) |
Oct 18, 2011 | 52.04 | 52.59 | 51.79 | 52.43 | 2,242,409 | +0.42(+0.80%) |
Oct 17, 2011 | 51.96 | 52.20 | 51.90 | 52.02 | 2,757,496 | -0.21(-0.40%) |
Oct 14, 2011 | 52.22 | 52.31 | 52.02 | 52.22 | 2,341,647 | +0.22(+0.43%) |
Oct 13, 2011 | 51.67 | 52.06 | 51.40 | 52.00 | 5,895,339 | -0.07(-0.13%) |
Oct 12, 2011 | 51.29 | 52.15 | 51.14 | 52.07 | 5,911,398 | +1.24(+2.43%) |
Oct 11, 2011 | 51.39 | 51.39 | 50.78 | 50.83 | 4,757,860 | -0.63(-1.21%) |
Oct 10, 2011 | 50.63 | 51.49 | 50.54 | 51.46 | 2,650,856 | +1.22(+2.43%) |
Oct 07, 2011 | 50.61 | 50.61 | 49.71 | 50.24 | 6,648,268 | +0.08(+0.17%) |
Oct 06, 2011 | 49.79 | 50.15 | 49.74 | 50.15 | 3,853,148 | +0.82(+1.66%) |
Oct 05, 2011 | 49.00 | 49.42 | 48.82 | 49.33 | 4,328,599 | +0.24(+0.48%) |
Oct 04, 2011 | 48.67 | 49.10 | 47.36 | 49.10 | 8,460,300 | -0.43(-0.87%) |
Oct 03, 2011 | 49.78 | 49.95 | 49.49 | 49.53 | 8,409,409 | -0.43(-0.85%) |
Sep 30, 2011 | 50.67 | 50.67 | 49.95 | 49.95 | 3,983,512 | -0.99(-1.95%) |
Sep 29, 2011 | 51.24 | 51.28 | 50.82 | 50.95 | 2,648,683 | +0.04(+0.08%) |
Sep 28, 2011 | 51.67 | 51.67 | 50.85 | 50.91 | 3,107,678 | -0.75(-1.44%) |
Sep 27, 2011 | 51.98 | 51.98 | 51.53 | 51.65 | 2,920,264 | -0.08(-0.16%) |
Sep 26, 2011 | 51.80 | 51.82 | 51.29 | 51.74 | 2,838,751 | +0.29(+0.56%) |
Sep 23, 2011 | 51.39 | 51.72 | 51.28 | 51.45 | 3,134,369 | -0.01(-0.03%) |
Sep 22, 2011 | 51.47 | 51.76 | 51.27 | 51.46 | 5,350,649 | -0.68(-1.30%) |
Sep 21, 2011 | 52.59 | 52.77 | 52.11 | 52.14 | 5,740,675 | -0.46(-0.87%) |
Sep 20, 2011 | 52.74 | 52.78 | 52.49 | 52.59 | 3,784,668 | +0.00(+0.00%) |
Sep 19, 2011 | 52.58 | 52.74 | 52.37 | 52.59 | 2,336,011 | -0.08(-0.16%) |
Sep 16, 2011 | 52.67 | 52.80 | 52.50 | 52.67 | 2,872,128 | -0.08(-0.16%) |
Sep 15, 2011 | 52.66 | 52.83 | 52.48 | 52.76 | 3,154,574 | +0.21(+0.39%) |
Sep 14, 2011 | 52.45 | 52.76 | 52.23 | 52.55 | 3,132,258 | +0.17(+0.32%) |
Sep 13, 2011 | 51.91 | 52.44 | 51.80 | 52.38 | 6,887,942 | +0.44(+0.85%) |
Sep 12, 2011 | 51.86 | 52.03 | 51.72 | 51.94 | 3,033,241 | -0.15(-0.29%) |
Sep 09, 2011 | 52.62 | 52.69 | 52.03 | 52.09 | 2,609,338 | -0.61(-1.15%) |
Sep 08, 2011 | 52.58 | 52.77 | 52.52 | 52.70 | 2,614,366 | -0.03(-0.05%) |
Sep 07, 2011 | 52.63 | 52.74 | 52.36 | 52.73 | 1,896,622 | +0.47(+0.90%) |
Sep 06, 2011 | 52.32 | 52.49 | 52.09 | 52.26 | 2,560,868 | -0.63(-1.20%) |
Sep 02, 2011 | 52.66 | 53.10 | 52.60 | 52.89 | 2,636,021 | -0.21(-0.39%) |