Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 55.84 | 56.44 | 55.67 | 56.39 | 66,860,688 | +2.01(+3.70%) |
Nov 29, 2011 | 54.65 | 55.10 | 54.22 | 54.38 | 52,026,228 | -0.34(-0.62%) |
Nov 28, 2011 | 54.16 | 54.79 | 54.14 | 54.72 | 46,666,424 | +1.84(+3.48%) |
Nov 25, 2011 | 53.09 | 53.67 | 52.87 | 52.88 | 25,447,856 | -0.41(-0.77%) |
Nov 23, 2011 | 54.11 | 54.17 | 53.26 | 53.29 | 48,467,336 | -1.23(-2.26%) |
Nov 22, 2011 | 54.20 | 54.68 | 53.87 | 54.52 | 51,906,560 | +0.18(+0.33%) |
Nov 21, 2011 | 54.68 | 54.73 | 53.78 | 54.34 | 51,703,936 | -1.06(-1.91%) |
Nov 18, 2011 | 55.85 | 55.90 | 55.30 | 55.40 | 60,416,984 | -0.43(-0.77%) |
Nov 17, 2011 | 57.02 | 57.04 | 55.48 | 55.83 | 101,556,104 | -1.34(-2.34%) |
Nov 16, 2011 | 57.73 | 58.16 | 57.06 | 57.17 | 68,252,736 | -0.96(-1.65%) |
Nov 15, 2011 | 57.34 | 58.36 | 57.26 | 58.13 | 52,161,896 | +0.64(+1.11%) |
Nov 14, 2011 | 57.69 | 58.01 | 57.28 | 57.49 | 44,547,940 | -0.36(-0.62%) |
Nov 11, 2011 | 57.28 | 58.02 | 57.20 | 57.85 | 54,470,952 | +1.07(+1.88%) |
Nov 10, 2011 | 57.40 | 57.42 | 56.23 | 56.78 | 65,958,132 | -0.03(-0.05%) |
Nov 09, 2011 | 57.72 | 57.83 | 56.63 | 56.81 | 69,481,752 | -2.07(-3.52%) |
Nov 08, 2011 | 58.63 | 58.98 | 57.97 | 58.88 | 62,871,188 | +0.67(+1.15%) |
Nov 07, 2011 | 57.75 | 58.25 | 57.17 | 58.21 | 65,484,672 | +0.41(+0.71%) |
Nov 04, 2011 | 57.79 | 58.05 | 57.22 | 57.80 | 61,527,708 | -0.30(-0.52%) |
Nov 03, 2011 | 57.36 | 58.17 | 56.71 | 58.10 | 78,976,096 | +1.18(+2.07%) |
Nov 02, 2011 | 57.01 | 57.16 | 56.38 | 56.92 | 64,994,700 | +0.48(+0.85%) |
Nov 01, 2011 | 56.56 | 57.91 | 56.12 | 56.44 | 99,832,496 | -1.51(-2.61%) |
Oct 31, 2011 | 58.41 | 58.64 | 57.91 | 57.95 | 60,467,920 | -0.99(-1.68%) |
Oct 28, 2011 | 58.50 | 59.01 | 58.50 | 58.94 | 42,949,944 | +0.09(+0.15%) |
Oct 27, 2011 | 58.64 | 59.20 | 58.03 | 58.85 | 104,424,296 | +1.58(+2.76%) |
Oct 26, 2011 | 57.65 | 57.78 | 56.21 | 57.27 | 98,156,120 | -0.07(-0.12%) |
Oct 25, 2011 | 58.27 | 58.32 | 57.22 | 57.34 | 65,242,320 | -1.15(-1.97%) |
Oct 24, 2011 | 57.52 | 58.65 | 57.31 | 58.49 | 61,397,548 | +1.19(+2.08%) |
Oct 21, 2011 | 57.17 | 57.66 | 56.78 | 57.30 | 60,455,688 | +0.71(+1.25%) |
Oct 20, 2011 | 56.81 | 56.92 | 55.79 | 56.59 | 80,328,232 | -0.28(-0.49%) |
Oct 19, 2011 | 57.71 | 57.85 | 56.68 | 56.87 | 67,599,064 | -1.12(-1.93%) |
Oct 18, 2011 | 57.19 | 58.29 | 56.66 | 57.99 | 91,352,888 | +0.71(+1.24%) |
Oct 17, 2011 | 57.90 | 58.09 | 56.97 | 57.28 | 65,063,568 | -0.90(-1.55%) |
Oct 14, 2011 | 57.84 | 58.19 | 57.51 | 58.18 | 65,643,504 | +1.06(+1.86%) |
Oct 13, 2011 | 56.49 | 57.19 | 56.43 | 57.12 | 62,333,976 | +0.52(+0.92%) |
Oct 12, 2011 | 56.87 | 57.23 | 56.56 | 56.60 | 85,502,736 | +0.28(+0.50%) |
Oct 11, 2011 | 55.81 | 56.46 | 55.70 | 56.32 | 66,391,616 | +0.38(+0.68%) |
Oct 10, 2011 | 54.98 | 55.94 | 54.89 | 55.94 | 48,181,820 | +1.87(+3.46%) |
Oct 07, 2011 | 54.41 | 54.66 | 53.72 | 54.07 | 72,525,200 | -0.36(-0.66%) |
Oct 06, 2011 | 54.01 | 54.44 | 53.21 | 54.43 | 71,894,248 | +0.90(+1.68%) |
Oct 05, 2011 | 52.07 | 53.68 | 51.66 | 53.53 | 108,450,568 | +1.34(+2.57%) |
Oct 04, 2011 | 50.59 | 52.29 | 50.09 | 52.19 | 136,649,456 | +1.05(+2.05%) |
Oct 03, 2011 | 52.04 | 52.85 | 51.11 | 51.14 | 98,890,504 | -1.35(-2.57%) |
Sep 30, 2011 | 53.18 | 53.61 | 52.46 | 52.49 | 104,957,920 | -1.39(-2.58%) |
Sep 29, 2011 | 55.36 | 55.43 | 52.97 | 53.88 | 116,816,000 | -0.65(-1.19%) |
Sep 28, 2011 | 55.57 | 55.97 | 54.40 | 54.53 | 76,711,424 | -0.82(-1.48%) |
Sep 27, 2011 | 55.70 | 56.20 | 54.98 | 55.35 | 81,043,576 | +0.57(+1.04%) |
Sep 26, 2011 | 54.42 | 54.88 | 53.21 | 54.78 | 96,193,048 | +0.63(+1.16%) |
Sep 23, 2011 | 53.14 | 54.38 | 53.09 | 54.15 | 85,940,568 | +0.57(+1.06%) |
Sep 22, 2011 | 53.93 | 54.46 | 52.75 | 53.58 | 151,817,264 | -1.80(-3.25%) |
Sep 21, 2011 | 56.65 | 56.93 | 55.37 | 55.38 | 79,887,280 | -0.98(-1.74%) |
Sep 20, 2011 | 56.90 | 57.35 | 56.23 | 56.36 | 66,510,060 | -0.25(-0.44%) |
Sep 19, 2011 | 55.90 | 56.91 | 55.43 | 56.61 | 72,919,832 | +0.02(+0.04%) |
Sep 16, 2011 | 56.25 | 56.65 | 56.09 | 56.59 | 91,901,952 | +0.41(+0.73%) |
Sep 15, 2011 | 55.97 | 56.28 | 55.39 | 56.18 | 83,457,472 | +0.82(+1.48%) |
Sep 14, 2011 | 54.85 | 55.98 | 54.32 | 55.36 | 90,567,024 | +0.78(+1.43%) |
Sep 13, 2011 | 54.08 | 54.69 | 53.80 | 54.58 | 58,990,980 | +0.72(+1.34%) |
Sep 12, 2011 | 52.61 | 53.90 | 52.57 | 53.86 | 65,834,924 | +0.68(+1.28%) |
Sep 09, 2011 | 54.01 | 54.24 | 52.85 | 53.18 | 63,663,480 | -1.21(-2.22%) |
Sep 08, 2011 | 54.37 | 55.17 | 54.21 | 54.39 | 61,247,312 | -0.25(-0.46%) |
Sep 07, 2011 | 54.03 | 54.65 | 53.90 | 54.64 | 48,876,812 | +1.35(+2.53%) |
Sep 06, 2011 | 52.04 | 53.37 | 51.91 | 53.29 | 52,945,776 | +0.01(+0.02%) |
Sep 02, 2011 | 53.58 | 54.61 | 52.99 | 53.28 | 58,185,104 | -1.28(-2.35%) |