Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.82 | 54.22 | 52.38 | 54.12 | 3,436,761 | +2.73(+5.32%) |
Nov 29, 2011 | 51.59 | 51.75 | 51.29 | 51.39 | 2,105,966 | -0.16(-0.32%) |
Nov 28, 2011 | 51.88 | 51.97 | 51.05 | 51.55 | 3,843,848 | +1.01(+2.00%) |
Nov 25, 2011 | 50.03 | 50.87 | 49.89 | 50.54 | 1,495,938 | +0.28(+0.56%) |
Nov 23, 2011 | 50.91 | 51.07 | 50.25 | 50.26 | 2,955,034 | -0.96(-1.87%) |
Nov 22, 2011 | 51.62 | 51.67 | 51.16 | 51.22 | 4,323,996 | -0.43(-0.83%) |
Nov 21, 2011 | 52.24 | 52.37 | 51.18 | 51.65 | 4,087,144 | -1.19(-2.25%) |
Nov 18, 2011 | 52.53 | 53.12 | 52.53 | 52.84 | 3,544,529 | +0.62(+1.18%) |
Nov 17, 2011 | 53.43 | 53.57 | 51.89 | 52.22 | 4,166,159 | -1.29(-2.41%) |
Nov 16, 2011 | 53.97 | 54.35 | 53.43 | 53.51 | 3,248,946 | -1.23(-2.25%) |
Nov 15, 2011 | 54.71 | 55.14 | 54.36 | 54.74 | 2,206,589 | +0.02(+0.04%) |
Nov 14, 2011 | 55.12 | 55.34 | 54.55 | 54.72 | 1,922,928 | -0.73(-1.32%) |
Nov 11, 2011 | 55.30 | 55.75 | 55.26 | 55.45 | 2,096,932 | +0.64(+1.16%) |
Nov 10, 2011 | 55.20 | 55.36 | 54.43 | 54.81 | 2,569,912 | +0.12(+0.23%) |
Nov 09, 2011 | 55.43 | 55.62 | 54.57 | 54.69 | 3,716,702 | -1.92(-3.40%) |
Nov 08, 2011 | 56.38 | 56.71 | 55.73 | 56.61 | 2,253,400 | +0.39(+0.69%) |
Nov 07, 2011 | 55.88 | 56.26 | 55.53 | 56.22 | 2,278,083 | +0.15(+0.26%) |
Nov 04, 2011 | 55.80 | 56.29 | 55.62 | 56.08 | 2,362,115 | -0.51(-0.89%) |
Nov 03, 2011 | 56.08 | 56.67 | 55.44 | 56.58 | 2,735,666 | +0.69(+1.24%) |
Nov 02, 2011 | 55.37 | 56.20 | 55.05 | 55.89 | 3,829,829 | +1.85(+3.43%) |
Nov 01, 2011 | 54.46 | 55.37 | 53.90 | 54.04 | 3,906,896 | -2.12(-3.78%) |
Oct 31, 2011 | 55.73 | 57.10 | 55.73 | 56.16 | 3,699,717 | -0.55(-0.97%) |
Oct 28, 2011 | 56.16 | 57.14 | 55.62 | 56.71 | 3,351,999 | -0.37(-0.64%) |
Oct 27, 2011 | 55.66 | 57.41 | 55.16 | 57.08 | 5,874,034 | +1.81(+3.28%) |
Oct 26, 2011 | 56.14 | 57.01 | 54.76 | 55.27 | 4,687,805 | +1.56(+2.90%) |
Oct 25, 2011 | 54.00 | 54.88 | 53.39 | 53.71 | 3,862,387 | -1.22(-2.22%) |
Oct 24, 2011 | 54.69 | 55.72 | 54.58 | 54.93 | 3,682,539 | +0.30(+0.54%) |
Oct 21, 2011 | 53.49 | 54.75 | 53.49 | 54.64 | 5,656,086 | +1.73(+3.27%) |
Oct 20, 2011 | 51.17 | 53.07 | 51.07 | 52.91 | 5,044,605 | +1.58(+3.08%) |
Oct 19, 2011 | 49.97 | 52.04 | 49.84 | 51.33 | 4,930,198 | +1.49(+2.98%) |
Oct 18, 2011 | 48.05 | 50.22 | 47.95 | 49.84 | 3,406,770 | +1.84(+3.83%) |
Oct 17, 2011 | 48.79 | 48.79 | 47.93 | 48.00 | 2,012,477 | -1.15(-2.34%) |
Oct 14, 2011 | 49.21 | 49.30 | 48.30 | 49.16 | 1,581,802 | +0.58(+1.19%) |
Oct 13, 2011 | 48.35 | 48.80 | 47.99 | 48.58 | 1,884,585 | -0.30(-0.61%) |
Oct 12, 2011 | 49.19 | 49.54 | 48.77 | 48.88 | 3,019,241 | +0.05(+0.10%) |
Oct 11, 2011 | 48.28 | 49.20 | 48.12 | 48.83 | 2,732,763 | +0.04(+0.08%) |
Oct 10, 2011 | 47.82 | 48.81 | 47.69 | 48.79 | 2,362,541 | +1.82(+3.88%) |
Oct 07, 2011 | 48.24 | 48.27 | 46.86 | 46.97 | 2,639,131 | -0.96(-2.00%) |
Oct 06, 2011 | 47.53 | 47.97 | 47.15 | 47.93 | 3,187,017 | +0.41(+0.87%) |
Oct 05, 2011 | 46.50 | 47.68 | 46.03 | 47.51 | 3,142,425 | +1.13(+2.43%) |
Oct 04, 2011 | 45.33 | 46.52 | 44.29 | 46.38 | 5,037,098 | +0.37(+0.81%) |
Oct 03, 2011 | 47.63 | 47.68 | 45.99 | 46.01 | 3,452,076 | -1.16(-2.46%) |
Sep 30, 2011 | 47.21 | 48.08 | 47.12 | 47.17 | 3,547,084 | -0.87(-1.81%) |
Sep 29, 2011 | 47.62 | 48.05 | 47.02 | 48.04 | 4,880,207 | +1.21(+2.59%) |
Sep 28, 2011 | 47.16 | 47.53 | 46.73 | 46.83 | 5,185,542 | -0.20(-0.43%) |
Sep 27, 2011 | 48.03 | 48.38 | 46.72 | 47.03 | 4,082,210 | -0.36(-0.77%) |
Sep 26, 2011 | 46.76 | 47.48 | 46.17 | 47.39 | 2,397,264 | +1.19(+2.58%) |
Sep 23, 2011 | 45.65 | 46.80 | 45.65 | 46.20 | 3,309,778 | +0.14(+0.30%) |
Sep 22, 2011 | 45.58 | 46.54 | 45.48 | 46.06 | 4,474,427 | -0.56(-1.20%) |
Sep 21, 2011 | 48.80 | 49.07 | 46.60 | 46.62 | 3,606,820 | -2.32(-4.74%) |
Sep 20, 2011 | 48.38 | 49.57 | 48.38 | 48.94 | 2,211,239 | +0.65(+1.35%) |
Sep 19, 2011 | 47.89 | 48.51 | 47.69 | 48.29 | 2,173,198 | -0.36(-0.73%) |
Sep 16, 2011 | 48.16 | 48.67 | 47.75 | 48.65 | 3,088,483 | +0.80(+1.67%) |
Sep 15, 2011 | 48.12 | 48.33 | 47.42 | 47.85 | 2,601,671 | +0.39(+0.83%) |
Sep 14, 2011 | 47.92 | 47.99 | 46.89 | 47.46 | 3,695,268 | -0.16(-0.34%) |
Sep 13, 2011 | 48.03 | 48.21 | 47.22 | 47.62 | 1,817,750 | -0.25(-0.52%) |
Sep 12, 2011 | 47.09 | 47.89 | 46.60 | 47.87 | 2,901,281 | +0.19(+0.41%) |
Sep 09, 2011 | 48.81 | 49.14 | 47.63 | 47.67 | 3,861,646 | -1.74(-3.52%) |
Sep 08, 2011 | 49.19 | 49.91 | 48.96 | 49.41 | 2,034,455 | -0.26(-0.53%) |
Sep 07, 2011 | 48.34 | 49.72 | 48.11 | 49.68 | 2,308,961 | +2.09(+4.39%) |
Sep 06, 2011 | 46.78 | 47.73 | 46.60 | 47.59 | 2,273,937 | -0.56(-1.17%) |
Sep 02, 2011 | 48.38 | 49.38 | 48.12 | 48.15 | 2,564,613 | -1.16(-2.35%) |