Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.44 | 48.23 | 47.27 | 48.23 | 14,649,327 | +2.26(+4.92%) |
Nov 29, 2011 | 46.42 | 46.52 | 45.84 | 45.97 | 6,474,874 | -0.29(-0.62%) |
Nov 28, 2011 | 45.94 | 46.43 | 45.85 | 46.25 | 8,272,653 | +0.95(+2.09%) |
Nov 25, 2011 | 44.96 | 45.74 | 44.96 | 45.31 | 3,518,696 | +0.35(+0.78%) |
Nov 23, 2011 | 45.87 | 45.92 | 44.92 | 44.95 | 6,973,375 | -1.36(-2.94%) |
Nov 22, 2011 | 46.20 | 46.98 | 46.09 | 46.32 | 7,008,193 | -0.06(-0.13%) |
Nov 21, 2011 | 46.90 | 47.12 | 45.87 | 46.38 | 9,193,174 | -1.27(-2.67%) |
Nov 18, 2011 | 47.74 | 47.93 | 47.32 | 47.65 | 6,640,005 | +0.07(+0.14%) |
Nov 17, 2011 | 48.23 | 48.32 | 47.15 | 47.58 | 8,583,132 | -0.85(-1.76%) |
Nov 16, 2011 | 48.09 | 49.16 | 47.84 | 48.44 | 8,615,583 | +0.00(+0.00%) |
Nov 15, 2011 | 48.18 | 48.74 | 47.96 | 48.44 | 6,089,055 | +0.00(+0.00%) |
Nov 14, 2011 | 48.25 | 48.80 | 48.15 | 48.44 | 5,355,850 | -0.25(-0.51%) |
Nov 11, 2011 | 48.10 | 48.90 | 48.10 | 48.68 | 6,162,350 | +1.17(+2.45%) |
Nov 10, 2011 | 47.51 | 48.02 | 47.12 | 47.52 | 7,853,578 | +0.78(+1.67%) |
Nov 09, 2011 | 47.41 | 47.51 | 46.42 | 46.74 | 10,805,520 | -1.67(-3.46%) |
Nov 08, 2011 | 47.50 | 48.51 | 47.33 | 48.41 | 7,150,786 | +1.27(+2.69%) |
Nov 07, 2011 | 46.90 | 47.44 | 46.32 | 47.15 | 7,287,954 | +0.23(+0.49%) |
Nov 04, 2011 | 46.72 | 47.06 | 46.22 | 46.91 | 6,375,581 | -0.20(-0.43%) |
Nov 03, 2011 | 46.65 | 47.22 | 46.08 | 47.12 | 7,332,175 | +0.93(+2.02%) |
Nov 02, 2011 | 45.78 | 46.52 | 45.76 | 46.18 | 6,016,773 | +0.91(+2.00%) |
Nov 01, 2011 | 46.08 | 46.28 | 45.12 | 45.28 | 9,758,284 | -1.47(-3.15%) |
Oct 31, 2011 | 47.26 | 47.68 | 46.70 | 46.75 | 6,796,671 | -1.17(-2.44%) |
Oct 28, 2011 | 48.23 | 48.42 | 47.62 | 47.92 | 8,877,498 | -0.24(-0.50%) |
Oct 27, 2011 | 47.04 | 48.71 | 46.69 | 48.16 | 12,531,837 | +2.60(+5.70%) |
Oct 26, 2011 | 46.13 | 46.38 | 44.94 | 45.57 | 9,784,950 | -0.01(-0.03%) |
Oct 25, 2011 | 48.62 | 46.75 | 45.13 | 45.58 | 21,384,816 | -3.04(-6.25%) |
Oct 24, 2011 | 47.52 | 48.75 | 47.46 | 48.62 | 9,174,749 | +1.01(+2.11%) |
Oct 21, 2011 | 46.96 | 47.66 | 46.73 | 47.61 | 8,663,592 | +1.06(+2.29%) |
Oct 20, 2011 | 46.01 | 46.77 | 45.62 | 46.55 | 6,906,412 | +0.58(+1.26%) |
Oct 19, 2011 | 46.30 | 46.65 | 45.71 | 45.97 | 6,533,009 | -0.39(-0.84%) |
Oct 18, 2011 | 45.07 | 46.83 | 44.79 | 46.36 | 7,043,675 | +1.47(+3.27%) |
Oct 17, 2011 | 46.52 | 46.77 | 44.76 | 44.89 | 7,368,770 | -1.78(-3.82%) |
Oct 14, 2011 | 46.70 | 46.87 | 46.21 | 46.67 | 4,801,762 | +0.64(+1.40%) |
Oct 13, 2011 | 46.31 | 46.38 | 45.36 | 46.03 | 6,299,449 | -0.33(-0.71%) |
Oct 12, 2011 | 45.39 | 46.94 | 45.39 | 46.36 | 9,571,845 | +1.15(+2.54%) |
Oct 11, 2011 | 45.29 | 45.48 | 44.90 | 45.21 | 5,611,942 | -0.18(-0.39%) |
Oct 10, 2011 | 44.44 | 45.40 | 44.42 | 45.39 | 6,517,093 | +1.72(+3.93%) |
Oct 07, 2011 | 44.49 | 44.64 | 43.23 | 43.67 | 8,944,710 | -0.49(-1.11%) |
Oct 06, 2011 | 43.60 | 44.19 | 43.60 | 44.16 | 8,173,901 | +1.25(+2.92%) |
Oct 05, 2011 | 42.44 | 43.09 | 42.01 | 42.91 | 9,240,754 | +0.31(+0.72%) |
Oct 04, 2011 | 41.49 | 42.70 | 40.60 | 42.60 | 14,688,022 | +0.64(+1.52%) |
Oct 03, 2011 | 42.34 | 43.33 | 41.96 | 41.96 | 12,878,451 | -0.51(-1.20%) |
Sep 30, 2011 | 43.73 | 43.74 | 42.42 | 42.47 | 12,145,053 | -1.62(-3.68%) |
Sep 29, 2011 | 44.35 | 44.77 | 43.48 | 44.09 | 9,522,258 | +0.55(+1.26%) |
Sep 28, 2011 | 45.21 | 45.67 | 43.48 | 43.54 | 10,026,920 | -1.59(-3.51%) |
Sep 27, 2011 | 45.18 | 46.01 | 44.86 | 45.13 | 8,240,700 | +0.64(+1.45%) |
Sep 26, 2011 | 44.01 | 44.52 | 43.45 | 44.48 | 8,507,807 | +0.71(+1.62%) |
Sep 23, 2011 | 42.97 | 43.97 | 42.80 | 43.77 | 7,747,917 | +0.64(+1.50%) |
Sep 22, 2011 | 44.26 | 44.31 | 42.60 | 43.13 | 17,067,744 | -2.04(-4.51%) |
Sep 21, 2011 | 46.93 | 47.19 | 45.12 | 45.16 | 8,380,120 | -1.70(-3.62%) |
Sep 20, 2011 | 47.00 | 47.28 | 46.42 | 46.86 | 6,617,147 | +0.00(+0.00%) |
Sep 19, 2011 | 47.07 | 47.07 | 46.07 | 46.86 | 7,695,426 | -0.78(-1.64%) |
Sep 16, 2011 | 48.17 | 48.30 | 47.34 | 47.64 | 10,188,335 | -0.06(-0.12%) |
Sep 15, 2011 | 47.44 | 47.94 | 47.02 | 47.70 | 7,136,949 | +0.70(+1.50%) |
Sep 14, 2011 | 46.12 | 47.56 | 45.50 | 47.00 | 9,129,023 | +0.96(+2.09%) |
Sep 13, 2011 | 46.31 | 46.61 | 45.67 | 46.03 | 10,934,691 | -0.24(-0.52%) |
Sep 12, 2011 | 45.09 | 46.31 | 44.96 | 46.28 | 9,886,282 | +0.93(+2.05%) |
Sep 09, 2011 | 46.18 | 46.25 | 44.96 | 45.35 | 12,547,869 | -1.54(-3.29%) |
Sep 08, 2011 | 47.26 | 47.71 | 46.61 | 46.89 | 7,981,821 | -0.78(-1.63%) |
Sep 07, 2011 | 46.95 | 47.71 | 46.54 | 47.67 | 8,812,741 | +1.47(+3.19%) |
Sep 06, 2011 | 45.81 | 46.30 | 45.38 | 46.19 | 8,811,336 | -0.75(-1.60%) |
Sep 02, 2011 | 47.34 | 47.52 | 46.69 | 46.94 | 7,422,588 | -1.34(-2.77%) |