Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.48 | 46.58 | 45.85 | 45.89 | 2,817,394 | -0.03(-0.06%) |
Nov 29, 2011 | 45.83 | 46.06 | 45.68 | 45.92 | 1,536,524 | +0.29(+0.63%) |
Nov 28, 2011 | 45.94 | 45.94 | 45.46 | 45.63 | 1,402,719 | +0.44(+0.97%) |
Nov 25, 2011 | 44.88 | 45.63 | 44.88 | 45.19 | 454,910 | +0.18(+0.41%) |
Nov 23, 2011 | 45.03 | 45.36 | 44.55 | 45.01 | 1,217,936 | -0.38(-0.84%) |
Nov 22, 2011 | 45.26 | 45.69 | 45.16 | 45.39 | 1,018,215 | +0.07(+0.16%) |
Nov 21, 2011 | 45.47 | 45.58 | 44.58 | 45.32 | 1,934,389 | -0.37(-0.80%) |
Nov 18, 2011 | 45.99 | 46.09 | 45.60 | 45.68 | 1,577,995 | -0.20(-0.45%) |
Nov 17, 2011 | 45.93 | 46.06 | 45.52 | 45.89 | 1,276,557 | +0.03(+0.06%) |
Nov 16, 2011 | 45.79 | 46.28 | 45.66 | 45.86 | 1,804,728 | -0.06(-0.12%) |
Nov 15, 2011 | 46.48 | 46.52 | 45.89 | 45.92 | 1,850,954 | -0.62(-1.34%) |
Nov 14, 2011 | 46.34 | 46.73 | 46.13 | 46.54 | 2,065,291 | +0.18(+0.38%) |
Nov 11, 2011 | 46.28 | 46.59 | 46.05 | 46.36 | 1,534,768 | +0.18(+0.40%) |
Nov 10, 2011 | 45.72 | 46.53 | 45.70 | 46.18 | 2,075,287 | +0.68(+1.49%) |
Nov 09, 2011 | 45.85 | 46.21 | 45.28 | 45.50 | 2,125,532 | -0.87(-1.87%) |
Nov 08, 2011 | 46.63 | 46.71 | 46.11 | 46.37 | 1,426,580 | -0.11(-0.24%) |
Nov 07, 2011 | 45.99 | 46.61 | 45.99 | 46.48 | 2,758,339 | +0.57(+1.23%) |
Nov 04, 2011 | 45.19 | 45.97 | 45.11 | 45.92 | 2,043,030 | +0.73(+1.61%) |
Nov 03, 2011 | 46.00 | 46.31 | 45.11 | 45.19 | 2,906,243 | -0.73(-1.58%) |
Nov 02, 2011 | 47.50 | 47.66 | 45.88 | 45.92 | 2,649,186 | -0.61(-1.31%) |
Nov 01, 2011 | 46.62 | 46.94 | 46.06 | 46.53 | 2,168,042 | -0.76(-1.61%) |
Oct 31, 2011 | 46.94 | 47.80 | 46.80 | 47.29 | 1,814,993 | +0.50(+1.07%) |
Oct 28, 2011 | 47.92 | 48.07 | 46.56 | 46.79 | 2,591,383 | -0.85(-1.78%) |
Oct 27, 2011 | 49.03 | 49.04 | 47.34 | 47.63 | 2,324,217 | -0.85(-1.75%) |
Oct 26, 2011 | 47.98 | 48.51 | 47.51 | 48.48 | 1,081,848 | +0.90(+1.90%) |
Oct 25, 2011 | 47.86 | 48.13 | 47.49 | 47.58 | 996,268 | -0.32(-0.66%) |
Oct 24, 2011 | 47.55 | 48.30 | 47.55 | 47.90 | 1,714,697 | -0.82(-1.68%) |
Oct 21, 2011 | 48.23 | 48.75 | 48.13 | 48.72 | 1,802,042 | +0.88(+1.83%) |
Oct 20, 2011 | 47.34 | 47.89 | 47.34 | 47.84 | 1,045,241 | +0.43(+0.92%) |
Oct 19, 2011 | 47.62 | 47.97 | 47.32 | 47.41 | 943,939 | -0.12(-0.25%) |
Oct 18, 2011 | 47.22 | 47.86 | 46.95 | 47.52 | 1,006,841 | +0.46(+0.98%) |
Oct 17, 2011 | 47.59 | 47.76 | 46.89 | 47.06 | 1,393,263 | -0.63(-1.32%) |
Oct 14, 2011 | 47.17 | 47.85 | 47.01 | 47.69 | 1,536,896 | +0.97(+2.08%) |
Oct 13, 2011 | 46.80 | 46.91 | 46.51 | 46.72 | 1,240,881 | -0.07(-0.15%) |
Oct 12, 2011 | 47.09 | 47.27 | 46.79 | 46.79 | 1,284,652 | -0.25(-0.52%) |
Oct 11, 2011 | 46.91 | 47.29 | 46.80 | 47.03 | 912,622 | -0.08(-0.16%) |
Oct 10, 2011 | 47.10 | 47.34 | 46.73 | 47.11 | 1,249,732 | +0.52(+1.11%) |
Oct 07, 2011 | 47.34 | 47.34 | 46.52 | 46.59 | 1,588,728 | -0.59(-1.25%) |
Oct 06, 2011 | 46.45 | 47.21 | 46.44 | 47.18 | 1,212,831 | +1.09(+2.35%) |
Oct 05, 2011 | 45.87 | 46.26 | 45.46 | 46.10 | 1,442,742 | +0.41(+0.89%) |
Oct 04, 2011 | 44.71 | 45.78 | 44.47 | 45.69 | 2,166,365 | +0.48(+1.07%) |
Oct 03, 2011 | 46.31 | 46.76 | 45.16 | 45.21 | 1,448,046 | -1.25(-2.68%) |
Sep 30, 2011 | 46.50 | 47.34 | 46.41 | 46.45 | 1,696,455 | -0.40(-0.85%) |
Sep 29, 2011 | 46.89 | 47.51 | 46.23 | 46.85 | 1,353,738 | +0.49(+1.06%) |
Sep 28, 2011 | 47.20 | 47.40 | 46.31 | 46.36 | 1,126,703 | -0.82(-1.74%) |
Sep 27, 2011 | 47.31 | 47.81 | 46.75 | 47.18 | 2,152,913 | +0.65(+1.40%) |
Sep 26, 2011 | 45.38 | 46.57 | 44.79 | 46.53 | 4,839,457 | -2.07(-4.27%) |
Sep 23, 2011 | 46.57 | 48.75 | 46.57 | 48.60 | 2,260,680 | +2.29(+4.94%) |
Sep 22, 2011 | 45.94 | 46.67 | 45.84 | 46.31 | 1,593,680 | -0.43(-0.93%) |
Sep 21, 2011 | 48.08 | 48.39 | 46.72 | 46.75 | 1,069,721 | -1.41(-2.92%) |
Sep 20, 2011 | 48.31 | 48.92 | 48.15 | 48.16 | 1,149,502 | -0.05(-0.10%) |
Sep 19, 2011 | 48.15 | 48.46 | 47.99 | 48.20 | 1,081,177 | -0.45(-0.92%) |
Sep 16, 2011 | 48.42 | 49.02 | 48.21 | 48.65 | 1,986,403 | +0.53(+1.11%) |
Sep 15, 2011 | 48.21 | 48.29 | 47.45 | 48.12 | 1,066,509 | +0.24(+0.50%) |
Sep 14, 2011 | 47.73 | 48.41 | 47.13 | 47.88 | 1,251,550 | +0.15(+0.32%) |
Sep 13, 2011 | 47.39 | 47.77 | 47.09 | 47.73 | 754,382 | +0.28(+0.59%) |
Sep 12, 2011 | 46.93 | 47.48 | 46.74 | 47.45 | 887,981 | +0.19(+0.40%) |
Sep 09, 2011 | 47.88 | 48.04 | 47.03 | 47.26 | 1,138,854 | -1.00(-2.07%) |
Sep 08, 2011 | 48.47 | 49.04 | 48.24 | 48.26 | 1,856,183 | -0.55(-1.12%) |
Sep 07, 2011 | 48.14 | 49.11 | 48.04 | 48.81 | 1,382,465 | +0.85(+1.78%) |
Sep 06, 2011 | 46.64 | 48.04 | 46.64 | 47.95 | 1,562,665 | -0.08(-0.17%) |
Sep 02, 2011 | 47.85 | 48.53 | 47.64 | 48.04 | 1,097,739 | -0.29(-0.61%) |