Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.93 | 44.88 | 43.91 | 44.86 | 21,559,756 | +1.42(+3.26%) |
Nov 29, 2011 | 43.41 | 43.74 | 43.33 | 43.45 | 9,203,498 | +0.20(+0.47%) |
Nov 28, 2011 | 42.84 | 43.40 | 42.78 | 43.25 | 11,043,327 | +0.86(+2.03%) |
Nov 25, 2011 | 42.52 | 42.93 | 42.38 | 42.38 | 6,814,378 | -0.04(-0.10%) |
Nov 23, 2011 | 42.60 | 42.74 | 42.38 | 42.43 | 10,777,791 | -0.44(-1.02%) |
Nov 22, 2011 | 42.75 | 43.25 | 42.72 | 42.86 | 11,976,373 | +0.02(+0.05%) |
Nov 21, 2011 | 43.45 | 43.75 | 42.70 | 42.84 | 19,075,918 | -1.10(-2.50%) |
Nov 18, 2011 | 43.85 | 44.12 | 43.82 | 43.94 | 10,972,475 | +0.21(+0.48%) |
Nov 17, 2011 | 43.88 | 44.23 | 43.45 | 43.73 | 12,270,049 | -0.24(-0.54%) |
Nov 16, 2011 | 43.85 | 44.39 | 43.79 | 43.97 | 13,281,044 | -0.19(-0.44%) |
Nov 15, 2011 | 44.04 | 44.40 | 43.84 | 44.16 | 11,044,216 | +0.35(+0.81%) |
Nov 14, 2011 | 44.08 | 44.15 | 43.73 | 43.81 | 9,833,769 | -0.58(-1.31%) |
Nov 11, 2011 | 44.29 | 44.57 | 44.18 | 44.39 | 8,248,344 | +0.44(+1.01%) |
Nov 10, 2011 | 44.13 | 44.23 | 43.63 | 43.95 | 8,842,001 | +0.37(+0.84%) |
Nov 09, 2011 | 44.33 | 44.35 | 43.47 | 43.58 | 13,962,186 | -1.04(-2.32%) |
Nov 08, 2011 | 44.11 | 44.70 | 44.11 | 44.61 | 10,681,777 | +0.52(+1.18%) |
Nov 07, 2011 | 43.79 | 44.17 | 43.56 | 44.09 | 9,440,457 | +0.30(+0.68%) |
Nov 04, 2011 | 43.70 | 43.91 | 43.34 | 43.79 | 11,166,655 | -0.13(-0.28%) |
Nov 03, 2011 | 43.99 | 44.13 | 43.70 | 43.92 | 12,280,282 | +0.24(+0.56%) |
Nov 02, 2011 | 44.05 | 44.16 | 43.36 | 43.68 | 12,640,959 | +0.10(+0.24%) |
Nov 01, 2011 | 44.03 | 44.19 | 43.43 | 43.57 | 19,381,502 | -0.89(-2.00%) |
Oct 31, 2011 | 44.85 | 45.05 | 44.43 | 44.46 | 13,558,384 | -0.51(-1.14%) |
Oct 28, 2011 | 45.05 | 45.18 | 44.69 | 44.98 | 15,336,574 | -0.37(-0.81%) |
Oct 27, 2011 | 45.42 | 45.63 | 44.68 | 45.34 | 23,962,978 | +0.22(+0.48%) |
Oct 26, 2011 | 45.09 | 45.17 | 44.59 | 45.13 | 13,530,263 | +0.31(+0.68%) |
Oct 25, 2011 | 45.23 | 45.42 | 44.73 | 44.82 | 12,836,575 | -0.60(-1.32%) |
Oct 24, 2011 | 45.68 | 45.78 | 45.17 | 45.42 | 14,127,436 | -0.62(-1.34%) |
Oct 21, 2011 | 45.59 | 46.07 | 45.49 | 46.04 | 18,749,126 | +0.81(+1.80%) |
Oct 20, 2011 | 45.09 | 45.36 | 44.80 | 45.23 | 11,107,775 | +0.24(+0.53%) |
Oct 19, 2011 | 44.70 | 45.39 | 44.66 | 44.99 | 13,095,514 | +0.25(+0.55%) |
Oct 18, 2011 | 44.22 | 45.20 | 44.18 | 44.74 | 17,116,184 | +0.45(+1.03%) |
Oct 17, 2011 | 44.69 | 45.11 | 44.15 | 44.29 | 10,300,866 | -0.43(-0.97%) |
Oct 14, 2011 | 44.80 | 44.92 | 44.36 | 44.72 | 10,861,043 | +0.17(+0.37%) |
Oct 13, 2011 | 44.46 | 44.66 | 44.09 | 44.56 | 10,599,513 | -0.17(-0.37%) |
Oct 12, 2011 | 44.61 | 45.03 | 44.48 | 44.72 | 14,807,048 | +0.22(+0.50%) |
Oct 11, 2011 | 44.27 | 44.68 | 44.27 | 44.50 | 8,273,375 | -0.16(-0.35%) |
Oct 10, 2011 | 44.36 | 44.67 | 44.20 | 44.66 | 9,648,025 | +0.61(+1.39%) |
Oct 07, 2011 | 44.09 | 44.38 | 43.87 | 44.05 | 12,916,262 | +0.21(+0.47%) |
Oct 06, 2011 | 43.25 | 43.87 | 43.22 | 43.84 | 12,610,990 | +0.19(+0.43%) |
Oct 05, 2011 | 43.59 | 43.86 | 43.27 | 43.65 | 17,444,864 | -0.02(-0.05%) |
Oct 04, 2011 | 42.94 | 43.76 | 42.58 | 43.67 | 18,610,744 | +0.37(+0.84%) |
Oct 03, 2011 | 43.84 | 44.26 | 43.25 | 43.31 | 17,864,524 | -0.23(-0.54%) |
Sep 30, 2011 | 43.70 | 44.38 | 43.54 | 43.54 | 16,485,502 | -0.36(-0.82%) |
Sep 29, 2011 | 43.79 | 44.14 | 43.41 | 43.90 | 14,217,226 | +0.67(+1.55%) |
Sep 28, 2011 | 43.67 | 44.03 | 43.12 | 43.23 | 13,136,398 | -0.37(-0.84%) |
Sep 27, 2011 | 43.47 | 44.09 | 43.25 | 43.60 | 15,572,132 | +0.50(+1.15%) |
Sep 26, 2011 | 42.50 | 43.27 | 42.48 | 43.10 | 19,390,612 | +0.89(+2.11%) |
Sep 23, 2011 | 42.00 | 42.23 | 41.63 | 42.21 | 13,236,216 | +0.06(+0.13%) |
Sep 22, 2011 | 42.44 | 42.67 | 41.56 | 42.16 | 25,219,220 | -1.28(-2.94%) |
Sep 21, 2011 | 44.36 | 44.43 | 43.39 | 43.43 | 13,999,033 | -0.73(-1.65%) |
Sep 20, 2011 | 44.01 | 44.58 | 43.75 | 44.16 | 11,920,652 | +0.19(+0.42%) |
Sep 19, 2011 | 43.86 | 44.18 | 43.78 | 43.98 | 15,993,358 | -0.36(-0.81%) |
Sep 16, 2011 | 43.57 | 44.59 | 43.43 | 44.34 | 35,825,668 | +1.07(+2.47%) |
Sep 15, 2011 | 43.04 | 43.27 | 42.80 | 43.27 | 13,292,535 | +0.30(+0.71%) |
Sep 14, 2011 | 42.81 | 43.39 | 42.41 | 42.96 | 16,739,149 | +0.28(+0.65%) |
Sep 13, 2011 | 42.57 | 42.80 | 42.16 | 42.69 | 12,085,280 | +0.08(+0.18%) |
Sep 12, 2011 | 42.21 | 42.68 | 42.04 | 42.61 | 14,316,900 | -0.01(-0.02%) |
Sep 09, 2011 | 43.01 | 43.08 | 42.43 | 42.62 | 17,826,940 | -0.74(-1.70%) |
Sep 08, 2011 | 43.14 | 43.99 | 43.00 | 43.36 | 16,140,762 | +0.13(+0.30%) |
Sep 07, 2011 | 43.25 | 43.45 | 43.16 | 43.23 | 12,876,941 | +0.23(+0.54%) |
Sep 06, 2011 | 42.17 | 43.11 | 42.11 | 42.99 | 16,618,772 | -0.12(-0.27%) |
Sep 02, 2011 | 43.28 | 43.47 | 43.01 | 43.11 | 12,793,582 | -0.49(-1.12%) |