Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.64 | 64.59 | 62.48 | 64.46 | 9,911,283 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.75 | 59.07 | 60.09 | 6,830,985 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.48 | 58.00 | 59.07 | 6,851,092 | +2.57(+4.54%) |
Nov 25, 2011 | 57.06 | 58.03 | 56.50 | 56.50 | 3,241,903 | -0.70(-1.23%) |
Nov 23, 2011 | 58.90 | 58.96 | 57.19 | 57.21 | 7,433,005 | -2.52(-4.21%) |
Nov 22, 2011 | 60.36 | 60.56 | 59.15 | 59.72 | 6,265,553 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.84 | 59.74 | 60.22 | 6,544,553 | -1.25(-2.04%) |
Nov 18, 2011 | 62.08 | 62.36 | 60.86 | 61.48 | 6,459,150 | -0.07(-0.12%) |
Nov 17, 2011 | 63.48 | 63.71 | 60.88 | 61.55 | 7,546,536 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,080 | -0.79(-1.22%) |
Nov 15, 2011 | 63.44 | 64.87 | 63.06 | 64.40 | 8,104,980 | +0.65(+1.02%) |
Nov 14, 2011 | 64.42 | 64.89 | 63.28 | 63.75 | 5,462,427 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.79 | 65.05 | 5,369,708 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.68 | 63.40 | 5,086,491 | +0.50(+0.79%) |
Nov 09, 2011 | 63.50 | 64.66 | 62.51 | 62.90 | 10,246,922 | -3.12(-4.72%) |
Nov 08, 2011 | 64.83 | 66.25 | 64.37 | 66.02 | 10,709,067 | +1.81(+2.81%) |
Nov 07, 2011 | 63.87 | 64.97 | 62.75 | 64.21 | 7,081,849 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,499,653 | +1.58(+2.55%) |
Nov 03, 2011 | 61.57 | 62.16 | 60.58 | 62.06 | 6,340,100 | +1.32(+2.17%) |
Nov 02, 2011 | 60.32 | 60.97 | 59.63 | 60.74 | 6,519,774 | +1.72(+2.92%) |
Nov 01, 2011 | 57.90 | 60.02 | 56.91 | 59.02 | 11,903,641 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.51 | 60.54 | 60.58 | 9,997,580 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,512 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,510,686 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.99 | 55.15 | 56.84 | 6,955,398 | +1.34(+2.42%) |
Oct 25, 2011 | 56.76 | 57.06 | 55.18 | 55.49 | 6,564,039 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.47 | 56.33 | 56.91 | 5,107,163 | +0.37(+0.66%) |
Oct 21, 2011 | 55.96 | 56.87 | 55.52 | 56.54 | 7,062,536 | +1.40(+2.54%) |
Oct 20, 2011 | 54.74 | 55.65 | 53.97 | 55.13 | 7,553,914 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.72 | 7,056,470 | -0.67(-1.21%) |
Oct 18, 2011 | 53.79 | 55.84 | 53.19 | 55.39 | 9,882,699 | +1.50(+2.78%) |
Oct 17, 2011 | 55.25 | 55.91 | 53.75 | 53.89 | 6,960,449 | -1.79(-3.21%) |
Oct 14, 2011 | 54.14 | 55.71 | 54.14 | 55.68 | 7,259,189 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,723,951 | +0.32(+0.60%) |
Oct 12, 2011 | 53.13 | 54.38 | 52.79 | 52.80 | 8,308,566 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,494 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,169 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.84 | 49.93 | 50.35 | 9,510,170 | -0.85(-1.67%) |
Oct 06, 2011 | 50.94 | 51.84 | 50.71 | 51.20 | 10,248,728 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,299 | +1.60(+3.36%) |
Oct 04, 2011 | 43.98 | 47.93 | 43.25 | 47.75 | 16,103,940 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.54 | 44.70 | 12,289,722 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.49 | 46.60 | 12,170,182 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.42 | 48.13 | 49.11 | 8,096,130 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.39 | 48.71 | 48.88 | 7,527,835 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.83 | 51.13 | 12,142,949 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,056,306 | +3.08(+6.55%) |
Sep 23, 2011 | 46.04 | 48.08 | 45.56 | 47.10 | 11,872,026 | +0.23(+0.50%) |
Sep 22, 2011 | 47.78 | 48.17 | 45.92 | 46.86 | 16,914,200 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,155,460 | -2.91(-5.52%) |
Sep 20, 2011 | 54.20 | 54.70 | 52.53 | 52.65 | 8,251,938 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.75 | 6,079,321 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.31 | 10,168,936 | -0.71(-1.29%) |
Sep 15, 2011 | 54.72 | 55.13 | 54.07 | 55.02 | 5,838,255 | +1.03(+1.91%) |
Sep 14, 2011 | 52.79 | 54.61 | 51.87 | 53.99 | 8,090,628 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.44 | 9,455,202 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.42 | 50.29 | 51.84 | 13,905,400 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,488 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.94 | 54.23 | 6,730,788 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,745,873 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.48 | 53.62 | 7,763,224 | -0.45(-0.83%) |
Sep 02, 2011 | 54.13 | 54.76 | 53.69 | 54.06 | 6,231,554 | -1.61(-2.90%) |