Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.63 | 64.59 | 62.48 | 64.46 | 9,911,829 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.74 | 59.07 | 60.08 | 6,831,361 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.47 | 58.00 | 59.07 | 6,851,469 | +2.57(+4.54%) |
Nov 25, 2011 | 57.05 | 58.03 | 56.50 | 56.50 | 3,242,082 | -0.70(-1.23%) |
Nov 23, 2011 | 58.89 | 58.96 | 57.19 | 57.20 | 7,433,414 | -2.52(-4.21%) |
Nov 22, 2011 | 60.35 | 60.56 | 59.15 | 59.72 | 6,265,898 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.83 | 59.73 | 60.22 | 6,544,913 | -1.25(-2.04%) |
Nov 18, 2011 | 62.07 | 62.35 | 60.85 | 61.47 | 6,459,506 | -0.07(-0.12%) |
Nov 17, 2011 | 63.47 | 63.70 | 60.87 | 61.54 | 7,546,952 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,528 | -0.79(-1.22%) |
Nov 15, 2011 | 63.43 | 64.87 | 63.06 | 64.40 | 8,105,426 | +0.65(+1.02%) |
Nov 14, 2011 | 64.41 | 64.88 | 63.28 | 63.75 | 5,462,728 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.78 | 65.05 | 5,370,003 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.67 | 63.40 | 5,086,771 | +0.50(+0.79%) |
Nov 09, 2011 | 63.49 | 64.65 | 62.50 | 62.90 | 10,247,487 | -3.12(-4.72%) |
Nov 08, 2011 | 64.82 | 66.25 | 64.37 | 66.02 | 10,709,657 | +1.81(+2.81%) |
Nov 07, 2011 | 63.86 | 64.97 | 62.75 | 64.21 | 7,082,239 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,500,121 | +1.58(+2.55%) |
Nov 03, 2011 | 61.56 | 62.16 | 60.58 | 62.05 | 6,340,449 | +1.32(+2.17%) |
Nov 02, 2011 | 60.31 | 60.97 | 59.62 | 60.74 | 6,520,133 | +1.72(+2.92%) |
Nov 01, 2011 | 57.89 | 60.02 | 56.91 | 59.02 | 11,904,296 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.50 | 60.53 | 60.57 | 9,998,131 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,997 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,511,595 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.98 | 55.15 | 56.83 | 6,955,781 | +1.34(+2.42%) |
Oct 25, 2011 | 56.75 | 57.06 | 55.18 | 55.49 | 6,564,401 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.46 | 56.33 | 56.90 | 5,107,445 | +0.37(+0.66%) |
Oct 21, 2011 | 55.95 | 56.86 | 55.52 | 56.53 | 7,062,925 | +1.40(+2.54%) |
Oct 20, 2011 | 54.73 | 55.65 | 53.96 | 55.13 | 7,554,330 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.71 | 7,056,858 | -0.67(-1.21%) |
Oct 18, 2011 | 53.78 | 55.84 | 53.19 | 55.39 | 9,883,243 | +1.50(+2.78%) |
Oct 17, 2011 | 55.24 | 55.91 | 53.75 | 53.89 | 6,960,832 | -1.79(-3.21%) |
Oct 14, 2011 | 54.13 | 55.70 | 54.13 | 55.67 | 7,259,589 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,724,321 | +0.32(+0.60%) |
Oct 12, 2011 | 53.12 | 54.38 | 52.79 | 52.80 | 8,309,023 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,857 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,504 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.83 | 49.93 | 50.35 | 9,510,693 | -0.85(-1.67%) |
Oct 06, 2011 | 50.93 | 51.84 | 50.71 | 51.20 | 10,249,293 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,956 | +1.60(+3.36%) |
Oct 04, 2011 | 43.97 | 47.92 | 43.25 | 47.75 | 16,104,826 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.53 | 44.70 | 12,290,398 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.48 | 46.60 | 12,170,852 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.41 | 48.12 | 49.11 | 8,096,576 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.38 | 48.71 | 48.87 | 7,528,250 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.82 | 51.13 | 12,143,617 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,057,025 | +3.08(+6.55%) |
Sep 23, 2011 | 46.03 | 48.07 | 45.56 | 47.10 | 11,872,680 | +0.23(+0.50%) |
Sep 22, 2011 | 47.77 | 48.17 | 45.92 | 46.86 | 16,915,132 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,156,019 | -2.91(-5.52%) |
Sep 20, 2011 | 54.19 | 54.70 | 52.52 | 52.65 | 8,252,392 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.74 | 6,079,656 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.30 | 10,169,496 | -0.71(-1.29%) |
Sep 15, 2011 | 54.71 | 55.13 | 54.07 | 55.01 | 5,838,576 | +1.03(+1.91%) |
Sep 14, 2011 | 52.78 | 54.61 | 51.87 | 53.98 | 8,091,074 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.43 | 9,455,723 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.41 | 50.28 | 51.84 | 13,906,166 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,948 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.93 | 54.23 | 6,731,158 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,746,244 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.47 | 53.61 | 7,763,653 | -0.45(-0.83%) |
Sep 02, 2011 | 54.12 | 54.75 | 53.68 | 54.06 | 6,231,898 | -1.61(-2.90%) |