Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.23 | 45.81 | 45.15 | 45.80 | 21,227,194 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.20 | 44.42 | 12,610,533 | +0.29(+0.66%) |
Nov 28, 2011 | 43.79 | 44.38 | 43.72 | 44.13 | 16,412,939 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.62 | 43.20 | 43.36 | 8,251,217 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.93 | 43.46 | 43.46 | 14,780,202 | -0.64(-1.45%) |
Nov 22, 2011 | 44.14 | 44.31 | 43.96 | 44.10 | 12,380,046 | -0.03(-0.06%) |
Nov 21, 2011 | 44.36 | 44.41 | 44.09 | 44.13 | 46,791,640 | -0.64(-1.43%) |
Nov 18, 2011 | 45.01 | 45.01 | 44.56 | 44.77 | 18,056,338 | -0.06(-0.14%) |
Nov 17, 2011 | 44.99 | 45.23 | 44.38 | 44.83 | 19,860,502 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.69 | 45.08 | 45.15 | 11,978,056 | -0.41(-0.91%) |
Nov 15, 2011 | 45.55 | 45.78 | 45.23 | 45.57 | 15,298,676 | +0.06(+0.12%) |
Nov 14, 2011 | 45.55 | 45.80 | 45.33 | 45.51 | 11,803,998 | -0.24(-0.52%) |
Nov 11, 2011 | 45.31 | 45.92 | 45.31 | 45.75 | 12,960,327 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.17 | 44.63 | 44.96 | 10,704,868 | +0.41(+0.93%) |
Nov 09, 2011 | 44.92 | 44.96 | 44.24 | 44.54 | 15,792,423 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.57 | 44.84 | 45.47 | 11,395,273 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.11 | 44.35 | 44.87 | 12,528,230 | -0.08(-0.19%) |
Nov 04, 2011 | 44.87 | 45.25 | 44.46 | 44.96 | 13,871,909 | -0.15(-0.34%) |
Nov 03, 2011 | 44.92 | 45.24 | 44.64 | 45.11 | 14,927,471 | +0.49(+1.10%) |
Nov 02, 2011 | 45.15 | 45.15 | 44.46 | 44.62 | 14,457,110 | +0.18(+0.41%) |
Nov 01, 2011 | 44.65 | 44.94 | 44.30 | 44.44 | 21,043,576 | -0.71(-1.57%) |
Oct 31, 2011 | 45.69 | 46.18 | 45.14 | 45.15 | 19,561,102 | -0.85(-1.84%) |
Oct 28, 2011 | 46.02 | 46.17 | 45.58 | 45.99 | 14,820,240 | +0.07(+0.15%) |
Oct 27, 2011 | 45.57 | 46.06 | 45.37 | 45.92 | 23,341,648 | +0.71(+1.57%) |
Oct 26, 2011 | 45.01 | 45.29 | 44.72 | 45.22 | 14,165,954 | +0.56(+1.26%) |
Oct 25, 2011 | 45.26 | 45.45 | 44.56 | 44.65 | 14,726,100 | -0.73(-1.61%) |
Oct 24, 2011 | 44.80 | 45.43 | 44.59 | 45.38 | 17,903,668 | +0.67(+1.49%) |
Oct 21, 2011 | 44.25 | 44.76 | 44.09 | 44.72 | 18,793,370 | +0.88(+2.00%) |
Oct 20, 2011 | 44.14 | 44.26 | 43.69 | 43.84 | 16,489,479 | -0.08(-0.18%) |
Oct 19, 2011 | 45.23 | 45.23 | 43.58 | 43.92 | 28,474,702 | -1.25(-2.76%) |
Oct 18, 2011 | 44.70 | 45.39 | 44.45 | 45.17 | 16,695,056 | +0.44(+0.99%) |
Oct 17, 2011 | 45.15 | 45.46 | 44.61 | 44.72 | 15,400,763 | -0.65(-1.44%) |
Oct 14, 2011 | 45.36 | 45.39 | 44.99 | 45.38 | 9,526,449 | +0.34(+0.76%) |
Oct 13, 2011 | 45.19 | 45.19 | 44.57 | 45.03 | 11,097,986 | -0.07(-0.16%) |
Oct 12, 2011 | 44.96 | 45.36 | 44.78 | 45.10 | 13,371,436 | +0.26(+0.58%) |
Oct 11, 2011 | 45.05 | 45.12 | 44.77 | 44.84 | 10,878,254 | -0.33(-0.73%) |
Oct 10, 2011 | 44.79 | 45.17 | 44.62 | 45.17 | 10,132,204 | +0.91(+2.06%) |
Oct 07, 2011 | 44.18 | 44.68 | 44.17 | 44.26 | 17,631,416 | +0.22(+0.51%) |
Oct 06, 2011 | 43.62 | 44.05 | 43.62 | 44.04 | 13,685,709 | +0.32(+0.74%) |
Oct 05, 2011 | 43.62 | 43.83 | 43.19 | 43.71 | 21,972,142 | +0.13(+0.29%) |
Oct 04, 2011 | 43.15 | 43.70 | 42.65 | 43.59 | 25,941,270 | +0.06(+0.14%) |
Oct 03, 2011 | 44.51 | 45.02 | 43.50 | 43.53 | 24,083,072 | -1.13(-2.53%) |
Sep 30, 2011 | 44.32 | 45.39 | 44.28 | 44.65 | 20,763,048 | -0.15(-0.33%) |
Sep 29, 2011 | 44.82 | 45.04 | 44.18 | 44.80 | 12,727,063 | +0.46(+1.03%) |
Sep 28, 2011 | 44.80 | 45.19 | 44.27 | 44.35 | 12,785,501 | -0.40(-0.89%) |
Sep 27, 2011 | 44.43 | 45.12 | 43.97 | 44.75 | 18,710,180 | +0.79(+1.80%) |
Sep 26, 2011 | 43.50 | 44.07 | 43.48 | 43.95 | 15,063,938 | +0.77(+1.79%) |
Sep 23, 2011 | 42.98 | 43.40 | 42.77 | 43.18 | 15,665,866 | -0.23(-0.53%) |
Sep 22, 2011 | 43.58 | 43.89 | 42.87 | 43.41 | 27,751,038 | -0.85(-1.92%) |
Sep 21, 2011 | 45.01 | 45.29 | 44.24 | 44.26 | 14,321,639 | -0.76(-1.70%) |
Sep 20, 2011 | 45.17 | 45.47 | 44.72 | 45.03 | 15,510,498 | +0.06(+0.12%) |
Sep 19, 2011 | 44.91 | 45.15 | 44.61 | 44.97 | 12,154,770 | -0.32(-0.70%) |
Sep 16, 2011 | 45.24 | 45.39 | 44.84 | 45.29 | 22,376,630 | +0.13(+0.30%) |
Sep 15, 2011 | 45.07 | 45.31 | 44.82 | 45.15 | 15,155,305 | +0.47(+1.05%) |
Sep 14, 2011 | 44.84 | 45.20 | 44.16 | 44.68 | 19,148,412 | +0.08(+0.19%) |
Sep 13, 2011 | 44.86 | 44.91 | 44.30 | 44.60 | 16,538,106 | +0.01(+0.03%) |
Sep 12, 2011 | 44.24 | 44.60 | 43.68 | 44.58 | 19,179,220 | -0.04(-0.08%) |
Sep 09, 2011 | 45.15 | 45.16 | 44.37 | 44.62 | 24,258,488 | -0.92(-2.02%) |
Sep 08, 2011 | 45.54 | 46.23 | 45.46 | 45.54 | 22,180,818 | -0.34(-0.73%) |
Sep 07, 2011 | 45.60 | 45.89 | 45.36 | 45.87 | 15,346,378 | +0.55(+1.22%) |
Sep 06, 2011 | 44.29 | 45.40 | 43.83 | 45.32 | 22,599,844 | +0.40(+0.89%) |
Sep 02, 2011 | 45.45 | 45.57 | 44.81 | 44.92 | 19,560,062 | -0.88(-1.93%) |