Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.84 | 47.19 | 46.66 | 47.19 | 1,960,324 | +1.23(+2.67%) |
Nov 29, 2011 | 45.91 | 46.25 | 45.63 | 45.96 | 1,163,142 | +0.17(+0.38%) |
Nov 28, 2011 | 45.91 | 45.91 | 45.48 | 45.79 | 1,223,889 | +1.48(+3.34%) |
Nov 25, 2011 | 44.08 | 44.78 | 44.04 | 44.31 | 668,659 | -0.42(-0.93%) |
Nov 23, 2011 | 45.04 | 45.33 | 44.63 | 44.73 | 1,953,165 | -1.04(-2.27%) |
Nov 22, 2011 | 45.39 | 45.95 | 45.17 | 45.77 | 1,995,202 | +0.68(+1.52%) |
Nov 21, 2011 | 44.87 | 45.22 | 44.45 | 45.08 | 989,671 | -0.32(-0.71%) |
Nov 18, 2011 | 45.55 | 45.70 | 45.14 | 45.40 | 1,573,768 | +0.47(+1.05%) |
Nov 17, 2011 | 45.28 | 45.37 | 44.58 | 44.93 | 1,638,727 | -0.12(-0.26%) |
Nov 16, 2011 | 45.37 | 45.60 | 44.99 | 45.05 | 1,429,823 | -0.16(-0.35%) |
Nov 15, 2011 | 45.14 | 45.45 | 44.83 | 45.21 | 1,202,545 | -0.13(-0.28%) |
Nov 14, 2011 | 45.42 | 45.77 | 45.07 | 45.33 | 1,809,147 | -1.30(-2.78%) |
Nov 11, 2011 | 46.17 | 46.77 | 46.14 | 46.63 | 2,267,631 | +1.44(+3.18%) |
Nov 10, 2011 | 44.96 | 45.29 | 44.54 | 45.19 | 2,468,821 | +0.98(+2.22%) |
Nov 09, 2011 | 44.43 | 44.45 | 43.68 | 44.21 | 2,164,678 | -0.62(-1.39%) |
Nov 08, 2011 | 44.36 | 44.98 | 44.19 | 44.83 | 2,198,052 | +1.41(+3.24%) |
Nov 07, 2011 | 43.12 | 43.64 | 42.92 | 43.42 | 1,607,721 | +0.54(+1.27%) |
Nov 04, 2011 | 43.25 | 43.44 | 42.64 | 42.88 | 801,025 | -0.76(-1.75%) |
Nov 03, 2011 | 43.16 | 43.71 | 42.70 | 43.64 | 1,240,042 | +1.11(+2.61%) |
Nov 02, 2011 | 42.94 | 43.02 | 42.34 | 42.53 | 1,462,785 | -0.46(-1.08%) |
Nov 01, 2011 | 42.80 | 43.51 | 42.50 | 43.00 | 1,593,140 | -0.63(-1.44%) |
Oct 31, 2011 | 44.54 | 44.55 | 43.57 | 43.63 | 1,632,176 | -1.01(-2.26%) |
Oct 28, 2011 | 44.82 | 44.85 | 44.24 | 44.63 | 1,765,661 | -0.12(-0.26%) |
Oct 27, 2011 | 45.07 | 45.14 | 44.22 | 44.75 | 2,831,463 | +1.28(+2.95%) |
Oct 26, 2011 | 43.56 | 43.58 | 42.55 | 43.47 | 1,727,461 | +0.31(+0.73%) |
Oct 25, 2011 | 43.53 | 43.60 | 43.06 | 43.16 | 1,213,738 | -0.89(-2.02%) |
Oct 24, 2011 | 43.48 | 44.21 | 43.46 | 44.04 | 1,086,419 | +0.17(+0.39%) |
Oct 21, 2011 | 43.71 | 43.89 | 43.43 | 43.87 | 1,416,824 | +0.98(+2.27%) |
Oct 20, 2011 | 43.01 | 43.11 | 42.49 | 42.90 | 2,320,594 | +0.17(+0.40%) |
Oct 19, 2011 | 43.08 | 43.29 | 42.65 | 42.72 | 1,174,132 | -0.57(-1.31%) |
Oct 18, 2011 | 42.49 | 43.64 | 42.13 | 43.29 | 1,780,579 | +0.74(+1.74%) |
Oct 17, 2011 | 43.19 | 43.23 | 42.50 | 42.55 | 2,932,563 | -1.00(-2.29%) |
Oct 14, 2011 | 43.65 | 43.87 | 43.38 | 43.55 | 1,686,814 | +0.69(+1.61%) |
Oct 13, 2011 | 42.57 | 42.92 | 42.31 | 42.86 | 1,113,705 | +0.33(+0.78%) |
Oct 12, 2011 | 42.70 | 42.82 | 42.44 | 42.53 | 1,774,136 | +0.35(+0.84%) |
Oct 11, 2011 | 41.80 | 42.22 | 41.72 | 42.17 | 1,338,176 | -0.09(-0.20%) |
Oct 10, 2011 | 42.01 | 42.27 | 41.95 | 42.26 | 1,188,681 | +1.55(+3.81%) |
Oct 07, 2011 | 40.54 | 41.37 | 40.51 | 40.71 | 3,116,725 | -1.20(-2.85%) |
Oct 06, 2011 | 41.61 | 41.93 | 41.40 | 41.90 | 2,492,575 | +0.24(+0.59%) |
Oct 05, 2011 | 41.73 | 41.83 | 41.22 | 41.66 | 2,454,474 | -0.41(-0.97%) |
Oct 04, 2011 | 41.36 | 42.09 | 41.06 | 42.07 | 2,872,972 | +0.73(+1.77%) |
Oct 03, 2011 | 41.92 | 42.25 | 41.34 | 41.34 | 2,645,627 | -0.33(-0.79%) |
Sep 30, 2011 | 41.72 | 42.27 | 41.61 | 41.67 | 2,339,474 | -0.72(-1.71%) |
Sep 29, 2011 | 42.71 | 42.77 | 41.82 | 42.39 | 1,486,454 | +0.33(+0.79%) |
Sep 28, 2011 | 43.11 | 43.26 | 42.01 | 42.06 | 1,665,132 | -0.42(-1.00%) |
Sep 27, 2011 | 42.17 | 42.97 | 41.91 | 42.49 | 2,245,492 | +1.11(+2.68%) |
Sep 26, 2011 | 40.68 | 41.43 | 40.33 | 41.38 | 2,361,282 | +1.13(+2.81%) |
Sep 23, 2011 | 39.46 | 40.50 | 39.45 | 40.25 | 1,440,244 | +0.92(+2.34%) |
Sep 22, 2011 | 38.71 | 39.57 | 38.60 | 39.33 | 2,116,190 | -1.14(-2.82%) |
Sep 21, 2011 | 41.44 | 41.46 | 40.46 | 40.47 | 1,375,389 | -0.88(-2.13%) |
Sep 20, 2011 | 41.12 | 41.85 | 41.02 | 41.35 | 1,575,500 | +0.72(+1.78%) |
Sep 19, 2011 | 40.21 | 40.79 | 40.17 | 40.62 | 1,830,501 | -0.71(-1.71%) |
Sep 16, 2011 | 41.12 | 41.37 | 40.69 | 41.33 | 2,785,925 | +0.83(+2.04%) |
Sep 15, 2011 | 40.25 | 40.70 | 39.95 | 40.50 | 2,258,726 | +0.78(+1.96%) |
Sep 14, 2011 | 39.30 | 40.08 | 38.70 | 39.73 | 1,929,613 | +0.27(+0.68%) |
Sep 13, 2011 | 38.92 | 39.61 | 38.88 | 39.46 | 4,082,071 | -0.04(-0.10%) |
Sep 12, 2011 | 38.84 | 39.53 | 38.77 | 39.50 | 3,765,629 | -0.64(-1.61%) |
Sep 09, 2011 | 40.43 | 40.72 | 39.89 | 40.14 | 2,378,529 | -1.32(-3.19%) |
Sep 08, 2011 | 41.72 | 42.04 | 41.43 | 41.46 | 2,183,899 | -0.51(-1.22%) |
Sep 07, 2011 | 41.48 | 41.98 | 41.35 | 41.98 | 1,854,859 | +0.38(+0.91%) |
Sep 06, 2011 | 40.62 | 41.68 | 40.61 | 41.60 | 3,522,764 | -1.16(-2.72%) |
Sep 02, 2011 | 42.59 | 43.07 | 42.44 | 42.76 | 1,011,083 | -0.31(-0.71%) |