Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.22 | 45.80 | 45.14 | 45.79 | 21,230,550 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.19 | 44.42 | 12,612,526 | +0.29(+0.66%) |
Nov 28, 2011 | 43.78 | 44.37 | 43.71 | 44.13 | 16,415,533 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.61 | 43.19 | 43.35 | 8,252,521 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.92 | 43.46 | 43.46 | 14,782,537 | -0.64(-1.45%) |
Nov 22, 2011 | 44.13 | 44.30 | 43.95 | 44.09 | 12,382,002 | -0.03(-0.06%) |
Nov 21, 2011 | 44.35 | 44.40 | 44.08 | 44.12 | 46,799,032 | -0.64(-1.43%) |
Nov 18, 2011 | 45.00 | 45.00 | 44.56 | 44.76 | 18,059,190 | -0.06(-0.14%) |
Nov 17, 2011 | 44.98 | 45.22 | 44.37 | 44.82 | 19,863,640 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.68 | 45.08 | 45.15 | 11,979,948 | -0.41(-0.91%) |
Nov 15, 2011 | 45.54 | 45.77 | 45.22 | 45.56 | 15,301,092 | +0.06(+0.12%) |
Nov 14, 2011 | 45.54 | 45.80 | 45.32 | 45.50 | 11,805,863 | -0.24(-0.52%) |
Nov 11, 2011 | 45.30 | 45.91 | 45.30 | 45.74 | 12,962,375 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.16 | 44.63 | 44.95 | 10,706,559 | +0.41(+0.93%) |
Nov 09, 2011 | 44.91 | 44.96 | 44.23 | 44.54 | 15,794,918 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.56 | 44.83 | 45.47 | 11,397,073 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.10 | 44.34 | 44.86 | 12,530,209 | -0.08(-0.19%) |
Nov 04, 2011 | 44.86 | 45.24 | 44.45 | 44.95 | 13,874,101 | -0.15(-0.34%) |
Nov 03, 2011 | 44.91 | 45.23 | 44.63 | 45.10 | 14,929,829 | +0.49(+1.10%) |
Nov 02, 2011 | 45.14 | 45.14 | 44.45 | 44.61 | 14,459,394 | +0.18(+0.41%) |
Nov 01, 2011 | 44.64 | 44.94 | 44.29 | 44.43 | 21,046,900 | -0.71(-1.57%) |
Oct 31, 2011 | 45.68 | 46.17 | 45.13 | 45.14 | 19,564,192 | -0.85(-1.84%) |
Oct 28, 2011 | 46.01 | 46.16 | 45.57 | 45.99 | 14,822,581 | +0.07(+0.15%) |
Oct 27, 2011 | 45.56 | 46.05 | 45.36 | 45.92 | 23,345,336 | +0.71(+1.57%) |
Oct 26, 2011 | 45.00 | 45.29 | 44.72 | 45.21 | 14,168,192 | +0.56(+1.26%) |
Oct 25, 2011 | 45.26 | 45.45 | 44.56 | 44.65 | 14,728,427 | -0.73(-1.61%) |
Oct 24, 2011 | 44.79 | 45.42 | 44.58 | 45.38 | 17,906,496 | +0.67(+1.49%) |
Oct 21, 2011 | 44.24 | 44.75 | 44.09 | 44.71 | 18,796,338 | +0.88(+2.00%) |
Oct 20, 2011 | 44.14 | 44.25 | 43.68 | 43.83 | 16,492,084 | -0.08(-0.18%) |
Oct 19, 2011 | 45.22 | 45.22 | 43.57 | 43.91 | 28,479,200 | -1.25(-2.76%) |
Oct 18, 2011 | 44.70 | 45.38 | 44.44 | 45.16 | 16,697,694 | +0.44(+0.99%) |
Oct 17, 2011 | 45.15 | 45.45 | 44.60 | 44.72 | 15,403,196 | -0.65(-1.44%) |
Oct 14, 2011 | 45.35 | 45.38 | 44.98 | 45.37 | 9,527,954 | +0.34(+0.76%) |
Oct 13, 2011 | 45.18 | 45.18 | 44.56 | 45.03 | 11,099,740 | -0.07(-0.16%) |
Oct 12, 2011 | 44.96 | 45.35 | 44.77 | 45.10 | 13,373,548 | +0.26(+0.58%) |
Oct 11, 2011 | 45.05 | 45.12 | 44.76 | 44.84 | 10,879,973 | -0.33(-0.73%) |
Oct 10, 2011 | 44.79 | 45.17 | 44.61 | 45.17 | 10,133,805 | +0.91(+2.06%) |
Oct 07, 2011 | 44.17 | 44.67 | 44.16 | 44.25 | 17,634,200 | +0.22(+0.51%) |
Oct 06, 2011 | 43.62 | 44.04 | 43.61 | 44.03 | 13,687,871 | +0.32(+0.74%) |
Oct 05, 2011 | 43.61 | 43.82 | 43.18 | 43.71 | 21,975,612 | +0.13(+0.29%) |
Oct 04, 2011 | 43.15 | 43.69 | 42.64 | 43.58 | 25,945,368 | +0.06(+0.14%) |
Oct 03, 2011 | 44.51 | 45.01 | 43.50 | 43.52 | 24,086,876 | -1.13(-2.53%) |
Sep 30, 2011 | 44.32 | 45.38 | 44.27 | 44.65 | 20,766,328 | -0.15(-0.33%) |
Sep 29, 2011 | 44.81 | 45.03 | 44.18 | 44.79 | 12,729,073 | +0.46(+1.03%) |
Sep 28, 2011 | 44.79 | 45.18 | 44.26 | 44.34 | 12,787,520 | -0.40(-0.89%) |
Sep 27, 2011 | 44.42 | 45.11 | 43.96 | 44.74 | 18,713,136 | +0.79(+1.80%) |
Sep 26, 2011 | 43.50 | 44.06 | 43.47 | 43.95 | 15,066,317 | +0.77(+1.79%) |
Sep 23, 2011 | 42.97 | 43.39 | 42.76 | 43.18 | 15,668,341 | -0.23(-0.53%) |
Sep 22, 2011 | 43.57 | 43.88 | 42.86 | 43.41 | 27,755,422 | -0.85(-1.92%) |
Sep 21, 2011 | 45.00 | 45.29 | 44.23 | 44.25 | 14,323,901 | -0.76(-1.70%) |
Sep 20, 2011 | 45.16 | 45.46 | 44.72 | 45.02 | 15,512,948 | +0.06(+0.12%) |
Sep 19, 2011 | 44.90 | 45.14 | 44.61 | 44.96 | 12,156,690 | -0.32(-0.70%) |
Sep 16, 2011 | 45.23 | 45.38 | 44.84 | 45.28 | 22,380,166 | +0.13(+0.30%) |
Sep 15, 2011 | 45.06 | 45.31 | 44.81 | 45.15 | 15,157,700 | +0.47(+1.05%) |
Sep 14, 2011 | 44.83 | 45.19 | 44.15 | 44.68 | 19,151,436 | +0.08(+0.19%) |
Sep 13, 2011 | 44.86 | 44.90 | 44.29 | 44.59 | 16,540,719 | +0.01(+0.03%) |
Sep 12, 2011 | 44.23 | 44.59 | 43.67 | 44.58 | 19,182,250 | -0.03(-0.08%) |
Sep 09, 2011 | 45.14 | 45.15 | 44.37 | 44.61 | 24,262,320 | -0.92(-2.02%) |
Sep 08, 2011 | 45.54 | 46.22 | 45.45 | 45.53 | 22,184,322 | -0.34(-0.73%) |
Sep 07, 2011 | 45.59 | 45.88 | 45.35 | 45.87 | 15,348,802 | +0.55(+1.22%) |
Sep 06, 2011 | 44.28 | 45.39 | 43.82 | 45.31 | 22,603,414 | +0.40(+0.89%) |
Sep 02, 2011 | 45.45 | 45.57 | 44.80 | 44.91 | 19,563,152 | -0.88(-1.93%) |