Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.51 | 52.65 | 52.28 | 52.65 | 3,768,789 | +0.85(+1.64%) |
Nov 29, 2011 | 51.76 | 51.89 | 51.66 | 51.80 | 2,321,208 | +0.17(+0.32%) |
Nov 28, 2011 | 51.74 | 51.80 | 51.30 | 51.63 | 2,398,087 | +1.00(+1.98%) |
Nov 25, 2011 | 50.59 | 51.16 | 50.31 | 50.63 | 1,709,636 | +0.00(+0.00%) |
Nov 23, 2011 | 51.24 | 51.39 | 50.44 | 50.63 | 4,231,661 | -0.79(-1.54%) |
Nov 22, 2011 | 51.84 | 51.94 | 51.34 | 51.42 | 5,450,732 | -0.36(-0.70%) |
Nov 21, 2011 | 51.99 | 52.23 | 51.62 | 51.78 | 3,807,386 | -0.56(-1.06%) |
Nov 18, 2011 | 52.45 | 52.51 | 52.30 | 52.34 | 2,510,847 | +0.04(+0.08%) |
Nov 17, 2011 | 52.66 | 52.71 | 52.05 | 52.30 | 4,109,285 | -0.22(-0.42%) |
Nov 16, 2011 | 52.80 | 52.88 | 52.44 | 52.52 | 2,951,106 | -0.40(-0.76%) |
Nov 15, 2011 | 52.95 | 53.03 | 52.77 | 52.92 | 2,216,419 | -0.14(-0.26%) |
Nov 14, 2011 | 53.27 | 53.41 | 52.90 | 53.06 | 1,949,156 | -0.39(-0.73%) |
Nov 11, 2011 | 53.08 | 53.48 | 53.02 | 53.45 | 1,353,242 | +0.67(+1.26%) |
Nov 10, 2011 | 53.16 | 53.24 | 52.70 | 52.78 | 6,131,879 | -0.08(-0.16%) |
Nov 09, 2011 | 53.19 | 53.30 | 52.67 | 52.87 | 2,890,863 | -0.88(-1.63%) |
Nov 08, 2011 | 53.74 | 53.83 | 53.49 | 53.74 | 1,759,477 | +0.14(+0.26%) |
Nov 07, 2011 | 53.92 | 53.92 | 53.47 | 53.60 | 3,815,807 | -0.32(-0.59%) |
Nov 04, 2011 | 53.63 | 53.95 | 53.39 | 53.92 | 6,997,866 | -0.03(-0.05%) |
Nov 03, 2011 | 53.92 | 53.95 | 53.41 | 53.95 | 1,884,400 | +0.53(+0.99%) |
Nov 02, 2011 | 53.27 | 53.51 | 53.10 | 53.42 | 2,372,302 | +0.53(+1.00%) |
Nov 01, 2011 | 53.01 | 53.52 | 52.80 | 52.90 | 4,920,029 | -0.93(-1.73%) |
Oct 31, 2011 | 53.94 | 53.99 | 53.59 | 53.83 | 3,131,617 | -0.32(-0.59%) |
Oct 28, 2011 | 54.17 | 54.28 | 54.06 | 54.14 | 3,605,736 | -0.23(-0.43%) |
Oct 27, 2011 | 54.49 | 54.84 | 54.09 | 54.38 | 8,275,070 | +0.93(+1.73%) |
Oct 26, 2011 | 53.90 | 53.92 | 53.30 | 53.45 | 3,586,885 | -0.03(-0.05%) |
Oct 25, 2011 | 54.14 | 54.28 | 53.44 | 53.48 | 5,826,162 | -1.09(-2.00%) |
Oct 24, 2011 | 53.16 | 54.68 | 53.00 | 54.57 | 9,092,595 | +1.53(+2.89%) |
Oct 21, 2011 | 52.63 | 53.05 | 52.61 | 53.04 | 2,612,931 | +0.66(+1.27%) |
Oct 20, 2011 | 52.13 | 52.39 | 51.98 | 52.38 | 2,992,517 | +0.42(+0.80%) |
Oct 19, 2011 | 52.22 | 52.49 | 51.89 | 51.96 | 2,900,746 | -0.17(-0.32%) |
Oct 18, 2011 | 51.74 | 52.28 | 51.49 | 52.13 | 2,255,514 | +0.41(+0.80%) |
Oct 17, 2011 | 51.66 | 51.89 | 51.60 | 51.71 | 2,773,612 | -0.21(-0.40%) |
Oct 14, 2011 | 51.92 | 52.00 | 51.72 | 51.92 | 2,355,332 | +0.22(+0.43%) |
Oct 13, 2011 | 51.37 | 51.76 | 51.11 | 51.70 | 5,929,794 | -0.07(-0.13%) |
Oct 12, 2011 | 51.00 | 51.85 | 50.84 | 51.77 | 5,945,946 | +1.23(+2.43%) |
Oct 11, 2011 | 51.09 | 51.09 | 50.48 | 50.54 | 4,785,667 | -0.62(-1.21%) |
Oct 10, 2011 | 50.33 | 51.19 | 50.25 | 51.16 | 2,666,349 | +1.22(+2.43%) |
Oct 07, 2011 | 50.32 | 50.32 | 49.42 | 49.95 | 6,687,123 | +0.08(+0.17%) |
Oct 06, 2011 | 49.50 | 49.86 | 49.45 | 49.86 | 3,875,667 | +0.81(+1.66%) |
Oct 05, 2011 | 48.72 | 49.13 | 48.54 | 49.05 | 4,353,897 | +0.23(+0.48%) |
Oct 04, 2011 | 48.38 | 48.81 | 47.09 | 48.81 | 8,509,746 | -0.43(-0.87%) |
Oct 03, 2011 | 49.49 | 49.66 | 49.20 | 49.24 | 8,458,557 | -0.42(-0.85%) |
Sep 30, 2011 | 50.38 | 50.38 | 49.66 | 49.66 | 4,006,794 | -0.99(-1.95%) |
Sep 29, 2011 | 50.94 | 50.98 | 50.53 | 50.65 | 2,664,164 | +0.04(+0.08%) |
Sep 28, 2011 | 51.37 | 51.37 | 50.56 | 50.61 | 3,125,842 | -0.74(-1.44%) |
Sep 27, 2011 | 51.68 | 51.68 | 51.23 | 51.35 | 2,937,332 | -0.08(-0.16%) |
Sep 26, 2011 | 51.50 | 51.52 | 51.00 | 51.43 | 2,855,343 | +0.29(+0.56%) |
Sep 23, 2011 | 51.09 | 51.42 | 50.98 | 51.15 | 3,152,689 | -0.01(-0.03%) |
Sep 22, 2011 | 51.17 | 51.46 | 50.97 | 51.16 | 5,381,921 | -0.67(-1.30%) |
Sep 21, 2011 | 52.29 | 52.46 | 51.81 | 51.83 | 5,774,227 | -0.45(-0.87%) |
Sep 20, 2011 | 52.44 | 52.48 | 52.19 | 52.29 | 3,806,788 | +0.00(+0.00%) |
Sep 19, 2011 | 52.27 | 52.44 | 52.07 | 52.29 | 2,349,664 | -0.08(-0.16%) |
Sep 16, 2011 | 52.37 | 52.49 | 52.19 | 52.37 | 2,888,915 | -0.08(-0.16%) |
Sep 15, 2011 | 52.35 | 52.52 | 52.18 | 52.45 | 3,173,011 | +0.21(+0.39%) |
Sep 14, 2011 | 52.15 | 52.45 | 51.93 | 52.24 | 3,150,565 | +0.16(+0.32%) |
Sep 13, 2011 | 51.61 | 52.13 | 51.50 | 52.08 | 6,928,199 | +0.44(+0.85%) |
Sep 12, 2011 | 51.56 | 51.72 | 51.42 | 51.64 | 3,050,969 | -0.15(-0.29%) |
Sep 09, 2011 | 52.31 | 52.38 | 51.72 | 51.79 | 2,624,589 | -0.60(-1.15%) |
Sep 08, 2011 | 52.27 | 52.46 | 52.22 | 52.40 | 2,629,646 | -0.03(-0.05%) |
Sep 07, 2011 | 52.33 | 52.44 | 52.05 | 52.42 | 1,907,707 | +0.47(+0.90%) |
Sep 06, 2011 | 52.01 | 52.19 | 51.79 | 51.96 | 2,575,835 | -0.63(-1.20%) |
Sep 02, 2011 | 52.35 | 52.79 | 52.30 | 52.59 | 2,651,427 | -0.21(-0.39%) |