Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.08 | 48.28 | 47.04 | 48.25 | 10,400,437 | +2.25(+4.88%) |
Nov 29, 2011 | 46.13 | 46.48 | 45.95 | 46.00 | 4,641,643 | +0.11(+0.25%) |
Nov 28, 2011 | 45.85 | 46.25 | 45.55 | 45.89 | 6,868,390 | +1.20(+2.68%) |
Nov 25, 2011 | 44.73 | 45.15 | 44.69 | 44.69 | 2,514,281 | -0.30(-0.66%) |
Nov 23, 2011 | 45.42 | 45.44 | 44.99 | 44.99 | 7,874,915 | -0.77(-1.68%) |
Nov 22, 2011 | 45.86 | 46.23 | 45.62 | 45.75 | 4,953,969 | -0.12(-0.26%) |
Nov 21, 2011 | 45.81 | 45.98 | 45.46 | 45.87 | 6,542,154 | -0.62(-1.33%) |
Nov 18, 2011 | 46.60 | 46.71 | 46.26 | 46.49 | 5,489,753 | +0.14(+0.30%) |
Nov 17, 2011 | 46.40 | 46.94 | 46.05 | 46.35 | 7,306,776 | -0.26(-0.55%) |
Nov 16, 2011 | 47.11 | 47.22 | 46.49 | 46.61 | 7,292,697 | -0.85(-1.79%) |
Nov 15, 2011 | 47.12 | 47.78 | 47.12 | 47.45 | 6,612,274 | +0.22(+0.46%) |
Nov 14, 2011 | 47.36 | 47.59 | 47.00 | 47.24 | 4,633,942 | -0.36(-0.75%) |
Nov 11, 2011 | 47.55 | 47.94 | 47.51 | 47.59 | 4,538,242 | +0.61(+1.29%) |
Nov 10, 2011 | 47.02 | 47.29 | 46.68 | 46.99 | 7,301,986 | +0.60(+1.29%) |
Nov 09, 2011 | 47.05 | 47.19 | 46.13 | 46.39 | 8,446,626 | -1.37(-2.87%) |
Nov 08, 2011 | 47.16 | 47.84 | 46.98 | 47.76 | 6,151,630 | +0.73(+1.55%) |
Nov 07, 2011 | 46.65 | 47.22 | 46.30 | 47.04 | 4,719,957 | +0.31(+0.67%) |
Nov 04, 2011 | 46.77 | 46.85 | 46.07 | 46.72 | 6,865,955 | -0.38(-0.81%) |
Nov 03, 2011 | 46.65 | 47.26 | 46.18 | 47.10 | 5,695,757 | +0.81(+1.74%) |
Nov 02, 2011 | 46.37 | 46.73 | 45.88 | 46.29 | 5,158,645 | +0.50(+1.09%) |
Nov 01, 2011 | 46.19 | 46.52 | 45.62 | 45.79 | 8,370,034 | -1.09(-2.33%) |
Oct 31, 2011 | 47.22 | 47.54 | 46.88 | 46.89 | 5,443,362 | -0.83(-1.75%) |
Oct 28, 2011 | 47.51 | 48.09 | 47.48 | 47.72 | 5,719,253 | -0.04(-0.08%) |
Oct 27, 2011 | 47.24 | 48.06 | 46.96 | 47.76 | 8,731,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.39 | 46.86 | 45.56 | 46.31 | 8,976,941 | +0.02(+0.04%) |
Oct 25, 2011 | 46.26 | 46.73 | 45.54 | 46.29 | 9,283,205 | -1.01(-2.14%) |
Oct 24, 2011 | 46.96 | 47.82 | 46.87 | 47.31 | 9,001,612 | +0.54(+1.16%) |
Oct 21, 2011 | 46.63 | 47.20 | 46.40 | 46.77 | 11,239,181 | +0.57(+1.24%) |
Oct 20, 2011 | 46.03 | 46.57 | 45.49 | 46.19 | 5,365,375 | +0.25(+0.55%) |
Oct 19, 2011 | 46.26 | 46.53 | 45.73 | 45.94 | 4,974,611 | -0.29(-0.62%) |
Oct 18, 2011 | 45.37 | 46.68 | 45.13 | 46.23 | 6,395,740 | +0.83(+1.82%) |
Oct 17, 2011 | 45.75 | 46.19 | 45.25 | 45.40 | 5,652,364 | -0.63(-1.38%) |
Oct 14, 2011 | 46.02 | 46.25 | 45.59 | 46.03 | 5,790,860 | +0.58(+1.28%) |
Oct 13, 2011 | 45.40 | 45.66 | 45.23 | 45.45 | 4,961,437 | -0.31(-0.69%) |
Oct 12, 2011 | 45.56 | 46.27 | 45.55 | 45.77 | 7,268,868 | +0.41(+0.90%) |
Oct 11, 2011 | 45.01 | 45.49 | 44.90 | 45.36 | 4,100,283 | +0.06(+0.13%) |
Oct 10, 2011 | 45.06 | 45.30 | 44.80 | 45.30 | 5,229,444 | +1.07(+2.41%) |
Oct 07, 2011 | 44.69 | 44.73 | 43.73 | 44.23 | 8,255,526 | -0.17(-0.39%) |
Oct 06, 2011 | 44.16 | 44.47 | 43.30 | 44.41 | 6,374,883 | +0.63(+1.45%) |
Oct 05, 2011 | 42.80 | 43.97 | 42.69 | 43.77 | 9,458,648 | +1.01(+2.36%) |
Oct 04, 2011 | 41.14 | 42.84 | 40.90 | 42.76 | 12,450,605 | +1.23(+2.96%) |
Oct 03, 2011 | 42.26 | 42.83 | 41.53 | 41.53 | 9,196,156 | -0.62(-1.47%) |
Sep 30, 2011 | 42.74 | 43.18 | 42.14 | 42.16 | 9,223,987 | -1.01(-2.35%) |
Sep 29, 2011 | 42.84 | 43.18 | 42.40 | 43.17 | 7,785,938 | +1.01(+2.41%) |
Sep 28, 2011 | 42.90 | 43.06 | 42.10 | 42.16 | 6,383,970 | -0.57(-1.34%) |
Sep 27, 2011 | 43.23 | 43.51 | 42.51 | 42.73 | 7,645,509 | +0.53(+1.27%) |
Sep 26, 2011 | 41.69 | 42.27 | 41.28 | 42.20 | 8,188,179 | +0.81(+1.95%) |
Sep 23, 2011 | 41.31 | 41.74 | 40.80 | 41.39 | 13,853,264 | -0.11(-0.27%) |
Sep 22, 2011 | 41.78 | 42.30 | 40.97 | 41.50 | 19,141,826 | -1.45(-3.37%) |
Sep 21, 2011 | 44.12 | 44.12 | 42.93 | 42.95 | 9,866,274 | -1.25(-2.82%) |
Sep 20, 2011 | 44.16 | 44.93 | 43.61 | 44.20 | 8,694,824 | +0.27(+0.62%) |
Sep 19, 2011 | 43.76 | 44.06 | 43.20 | 43.92 | 9,566,679 | -0.53(-1.19%) |
Sep 16, 2011 | 44.27 | 44.57 | 43.52 | 44.45 | 12,363,804 | +0.27(+0.62%) |
Sep 15, 2011 | 44.75 | 45.05 | 43.85 | 44.18 | 11,775,426 | +0.01(+0.03%) |
Sep 14, 2011 | 43.62 | 45.03 | 43.24 | 44.16 | 12,526,118 | +0.99(+2.30%) |
Sep 13, 2011 | 42.68 | 43.56 | 42.66 | 43.17 | 9,079,617 | +0.53(+1.25%) |
Sep 12, 2011 | 42.14 | 42.68 | 41.65 | 42.64 | 10,067,079 | -0.23(-0.54%) |
Sep 09, 2011 | 42.89 | 43.24 | 42.46 | 42.87 | 10,069,910 | -0.45(-1.05%) |
Sep 08, 2011 | 43.19 | 43.90 | 43.08 | 43.32 | 7,223,625 | -0.06(-0.14%) |
Sep 07, 2011 | 43.57 | 43.66 | 42.98 | 43.38 | 10,712,738 | +0.43(+0.99%) |
Sep 06, 2011 | 42.91 | 43.19 | 42.28 | 42.96 | 11,069,632 | -0.84(-1.92%) |
Sep 02, 2011 | 44.06 | 44.19 | 43.58 | 43.80 | 7,867,600 | -0.71(-1.59%) |