Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.41 | 47.19 | 46.32 | 47.11 | 2,652,592 | +2.02(+4.49%) |
Nov 29, 2011 | 45.07 | 45.36 | 44.86 | 45.09 | 2,784,551 | +0.16(+0.35%) |
Nov 28, 2011 | 44.98 | 45.15 | 44.58 | 44.93 | 2,535,978 | +1.23(+2.82%) |
Nov 25, 2011 | 43.67 | 44.21 | 43.62 | 43.70 | 917,105 | -0.01(-0.02%) |
Nov 23, 2011 | 44.29 | 44.34 | 43.71 | 43.71 | 2,788,735 | -1.02(-2.29%) |
Nov 22, 2011 | 44.92 | 45.13 | 44.54 | 44.73 | 4,329,569 | -0.29(-0.65%) |
Nov 21, 2011 | 45.25 | 45.31 | 44.71 | 45.02 | 2,276,013 | -0.89(-1.93%) |
Nov 18, 2011 | 46.05 | 46.21 | 45.75 | 45.91 | 3,320,528 | -0.01(-0.02%) |
Nov 17, 2011 | 46.53 | 46.68 | 45.61 | 45.92 | 3,529,673 | -0.66(-1.42%) |
Nov 16, 2011 | 46.84 | 47.46 | 46.53 | 46.58 | 1,709,397 | -0.80(-1.70%) |
Nov 15, 2011 | 47.05 | 47.63 | 46.89 | 47.38 | 1,670,834 | +0.18(+0.38%) |
Nov 14, 2011 | 47.54 | 47.59 | 47.00 | 47.20 | 1,549,099 | -0.56(-1.18%) |
Nov 11, 2011 | 47.47 | 47.96 | 47.44 | 47.77 | 1,356,392 | +0.90(+1.91%) |
Nov 10, 2011 | 46.99 | 47.11 | 46.43 | 46.87 | 1,699,947 | +0.50(+1.07%) |
Nov 09, 2011 | 47.13 | 47.28 | 46.29 | 46.38 | 2,819,550 | -1.85(-3.84%) |
Nov 08, 2011 | 47.88 | 48.29 | 47.36 | 48.23 | 2,218,015 | +0.65(+1.36%) |
Nov 07, 2011 | 47.26 | 47.65 | 46.84 | 47.58 | 1,772,552 | +0.30(+0.64%) |
Nov 04, 2011 | 47.21 | 47.37 | 46.71 | 47.28 | 2,260,130 | -0.32(-0.68%) |
Nov 03, 2011 | 47.34 | 47.71 | 46.56 | 47.60 | 2,425,550 | +0.80(+1.72%) |
Nov 02, 2011 | 46.65 | 46.95 | 46.29 | 46.80 | 3,272,597 | +0.84(+1.83%) |
Nov 01, 2011 | 46.08 | 46.62 | 45.82 | 45.95 | 4,926,358 | -1.49(-3.14%) |
Oct 31, 2011 | 48.12 | 48.21 | 47.40 | 47.44 | 3,704,133 | -1.31(-2.68%) |
Oct 28, 2011 | 48.57 | 48.82 | 48.39 | 48.75 | 5,666,918 | -0.02(-0.03%) |
Oct 27, 2011 | 48.27 | 49.10 | 47.99 | 48.77 | 1,997,463 | +1.77(+3.77%) |
Oct 26, 2011 | 46.94 | 47.20 | 46.21 | 47.00 | 2,927,597 | +0.62(+1.33%) |
Oct 25, 2011 | 47.07 | 47.07 | 46.29 | 46.38 | 4,279,323 | -0.96(-2.03%) |
Oct 24, 2011 | 46.84 | 47.43 | 46.77 | 47.35 | 2,303,773 | +0.63(+1.35%) |
Oct 21, 2011 | 46.42 | 46.78 | 46.25 | 46.71 | 1,763,486 | +0.89(+1.94%) |
Oct 20, 2011 | 45.68 | 45.98 | 45.03 | 45.83 | 2,614,728 | +0.30(+0.66%) |
Oct 19, 2011 | 45.90 | 46.32 | 45.37 | 45.53 | 2,817,640 | -0.44(-0.95%) |
Oct 18, 2011 | 44.79 | 46.32 | 44.55 | 45.96 | 3,043,835 | +1.10(+2.45%) |
Oct 17, 2011 | 45.56 | 45.57 | 44.74 | 44.86 | 2,242,514 | -0.93(-2.02%) |
Oct 14, 2011 | 45.71 | 45.79 | 45.28 | 45.79 | 2,005,059 | +0.69(+1.53%) |
Oct 13, 2011 | 45.07 | 45.27 | 44.53 | 45.10 | 2,817,114 | -0.23(-0.51%) |
Oct 12, 2011 | 45.20 | 45.86 | 45.04 | 45.33 | 1,901,501 | +0.50(+1.12%) |
Oct 11, 2011 | 44.62 | 44.99 | 44.47 | 44.83 | 3,396,304 | -0.06(-0.13%) |
Oct 10, 2011 | 44.14 | 44.89 | 44.14 | 44.89 | 1,439,061 | +1.51(+3.49%) |
Oct 07, 2011 | 44.16 | 44.17 | 43.20 | 43.37 | 4,932,482 | -0.48(-1.10%) |
Oct 06, 2011 | 43.43 | 43.92 | 43.37 | 43.86 | 3,075,514 | +0.86(+1.99%) |
Oct 05, 2011 | 42.26 | 43.10 | 41.89 | 43.00 | 3,364,103 | +0.86(+2.03%) |
Oct 04, 2011 | 40.61 | 42.25 | 40.20 | 42.14 | 6,408,815 | +0.94(+2.28%) |
Oct 03, 2011 | 42.50 | 42.90 | 41.16 | 41.20 | 6,387,051 | -1.37(-3.22%) |
Sep 30, 2011 | 43.08 | 43.40 | 42.55 | 42.57 | 6,900,873 | -1.08(-2.48%) |
Sep 29, 2011 | 43.78 | 44.06 | 42.83 | 43.65 | 3,144,621 | +0.63(+1.47%) |
Sep 28, 2011 | 44.16 | 44.33 | 42.98 | 43.02 | 2,709,600 | -1.03(-2.34%) |
Sep 27, 2011 | 44.47 | 44.83 | 43.76 | 44.05 | 2,654,230 | +0.53(+1.23%) |
Sep 26, 2011 | 42.87 | 43.59 | 42.34 | 43.52 | 2,769,042 | +1.10(+2.59%) |
Sep 23, 2011 | 41.94 | 42.65 | 41.84 | 42.42 | 5,315,369 | +0.30(+0.72%) |
Sep 22, 2011 | 42.15 | 42.63 | 41.55 | 42.12 | 3,831,130 | -1.26(-2.91%) |
Sep 21, 2011 | 44.96 | 45.05 | 43.38 | 43.38 | 2,085,439 | -1.60(-3.56%) |
Sep 20, 2011 | 45.27 | 45.67 | 44.95 | 44.98 | 1,555,745 | -0.04(-0.08%) |
Sep 19, 2011 | 44.95 | 45.29 | 44.59 | 45.02 | 2,362,408 | -0.68(-1.49%) |
Sep 16, 2011 | 45.68 | 45.90 | 45.24 | 45.70 | 1,699,987 | +0.24(+0.53%) |
Sep 15, 2011 | 45.14 | 45.48 | 44.79 | 45.46 | 2,721,486 | +0.81(+1.81%) |
Sep 14, 2011 | 44.30 | 45.17 | 43.68 | 44.65 | 1,714,018 | +0.55(+1.24%) |
Sep 13, 2011 | 43.88 | 44.28 | 43.52 | 44.10 | 2,729,817 | +0.39(+0.89%) |
Sep 12, 2011 | 42.85 | 43.74 | 42.72 | 43.72 | 2,977,118 | +0.31(+0.71%) |
Sep 09, 2011 | 44.10 | 44.26 | 43.21 | 43.41 | 2,559,033 | -1.17(-2.63%) |
Sep 08, 2011 | 44.79 | 45.29 | 44.49 | 44.58 | 4,142,897 | -0.52(-1.16%) |
Sep 07, 2011 | 44.44 | 45.14 | 44.29 | 45.11 | 3,879,051 | +1.39(+3.18%) |
Sep 06, 2011 | 42.89 | 43.79 | 42.84 | 43.72 | 2,171,581 | -0.44(-1.00%) |
Sep 02, 2011 | 44.51 | 44.70 | 44.06 | 44.16 | 1,827,750 | -1.29(-2.83%) |