Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.82 | 43.46 | 42.45 | 43.27 | 9,983,553 | +2.17(+5.29%) |
Nov 29, 2011 | 41.82 | 42.05 | 40.95 | 41.09 | 5,931,399 | -0.69(-1.65%) |
Nov 28, 2011 | 41.88 | 41.98 | 41.22 | 41.78 | 6,438,509 | +1.35(+3.35%) |
Nov 25, 2011 | 40.95 | 41.12 | 40.25 | 40.43 | 4,025,087 | -0.58(-1.42%) |
Nov 23, 2011 | 42.06 | 42.50 | 40.98 | 41.01 | 5,941,651 | -1.53(-3.59%) |
Nov 22, 2011 | 43.64 | 43.70 | 42.32 | 42.54 | 7,325,654 | -1.05(-2.41%) |
Nov 21, 2011 | 42.30 | 44.06 | 42.28 | 43.59 | 7,199,127 | +0.24(+0.55%) |
Nov 18, 2011 | 42.63 | 44.04 | 42.36 | 43.35 | 9,902,023 | +1.72(+4.14%) |
Nov 17, 2011 | 46.33 | 46.34 | 41.28 | 41.63 | 20,232,590 | -3.13(-7.00%) |
Nov 16, 2011 | 45.44 | 45.78 | 44.70 | 44.76 | 4,860,933 | -0.98(-2.15%) |
Nov 15, 2011 | 46.40 | 46.80 | 45.52 | 45.74 | 5,510,046 | -0.85(-1.83%) |
Nov 14, 2011 | 47.15 | 48.02 | 46.19 | 46.60 | 4,159,676 | -0.79(-1.66%) |
Nov 11, 2011 | 46.90 | 47.51 | 46.48 | 47.38 | 3,978,193 | +1.25(+2.72%) |
Nov 10, 2011 | 46.88 | 46.89 | 45.13 | 46.13 | 5,080,115 | -0.16(-0.35%) |
Nov 09, 2011 | 47.56 | 48.04 | 46.21 | 46.29 | 6,114,321 | -2.56(-5.24%) |
Nov 08, 2011 | 48.80 | 49.49 | 48.08 | 48.85 | 5,028,065 | +0.52(+1.09%) |
Nov 07, 2011 | 47.40 | 48.49 | 47.20 | 48.33 | 4,084,866 | +0.69(+1.45%) |
Nov 04, 2011 | 46.52 | 48.17 | 46.52 | 47.64 | 4,140,070 | +0.64(+1.36%) |
Nov 03, 2011 | 46.90 | 47.19 | 45.60 | 47.00 | 5,751,043 | +0.73(+1.58%) |
Nov 02, 2011 | 47.04 | 47.38 | 45.68 | 46.27 | 7,474,374 | +0.45(+0.98%) |
Nov 01, 2011 | 45.28 | 47.02 | 44.48 | 45.82 | 9,480,572 | -2.21(-4.59%) |
Oct 31, 2011 | 49.83 | 50.05 | 47.97 | 48.02 | 5,936,962 | -2.79(-5.49%) |
Oct 28, 2011 | 50.62 | 51.38 | 50.25 | 50.81 | 5,173,563 | +0.12(+0.24%) |
Oct 27, 2011 | 50.27 | 51.28 | 49.26 | 50.69 | 8,037,088 | +1.94(+3.97%) |
Oct 26, 2011 | 48.29 | 48.95 | 47.01 | 48.75 | 6,794,762 | +1.32(+2.78%) |
Oct 25, 2011 | 48.16 | 49.29 | 46.92 | 47.43 | 6,763,643 | -1.12(-2.30%) |
Oct 24, 2011 | 48.12 | 49.06 | 47.80 | 48.55 | 6,612,591 | +0.62(+1.28%) |
Oct 21, 2011 | 46.42 | 48.79 | 46.17 | 47.93 | 11,932,950 | +2.62(+5.79%) |
Oct 20, 2011 | 43.82 | 45.42 | 43.07 | 45.31 | 9,639,472 | +1.48(+3.37%) |
Oct 19, 2011 | 45.43 | 45.53 | 43.69 | 43.83 | 7,003,028 | -1.66(-3.66%) |
Oct 18, 2011 | 44.57 | 45.80 | 43.51 | 45.50 | 7,175,910 | +0.81(+1.82%) |
Oct 17, 2011 | 46.61 | 46.61 | 44.49 | 44.69 | 5,223,847 | -2.15(-4.59%) |
Oct 14, 2011 | 46.56 | 46.98 | 45.92 | 46.83 | 5,737,792 | +1.03(+2.26%) |
Oct 13, 2011 | 45.39 | 46.05 | 44.94 | 45.80 | 6,013,267 | +0.17(+0.38%) |
Oct 12, 2011 | 45.51 | 46.74 | 45.06 | 45.63 | 10,889,824 | -0.11(-0.23%) |
Oct 11, 2011 | 43.57 | 46.41 | 43.16 | 45.74 | 9,745,511 | +1.88(+4.28%) |
Oct 10, 2011 | 43.10 | 44.27 | 43.07 | 43.86 | 7,341,613 | +1.88(+4.47%) |
Oct 07, 2011 | 44.02 | 44.15 | 41.35 | 41.98 | 8,794,988 | -1.73(-3.96%) |
Oct 06, 2011 | 44.15 | 44.23 | 43.14 | 43.71 | 10,708,491 | +0.92(+2.15%) |
Oct 05, 2011 | 40.16 | 43.00 | 40.16 | 42.79 | 12,339,427 | +2.54(+6.32%) |
Oct 04, 2011 | 37.99 | 40.37 | 36.79 | 40.25 | 19,168,180 | +1.60(+4.14%) |
Oct 03, 2011 | 40.33 | 41.23 | 38.64 | 38.65 | 13,354,475 | -1.51(-3.76%) |
Sep 30, 2011 | 43.58 | 43.58 | 39.77 | 40.16 | 23,046,634 | -4.29(-9.65%) |
Sep 29, 2011 | 46.61 | 46.73 | 43.14 | 44.45 | 22,438,458 | -2.45(-5.23%) |
Sep 28, 2011 | 49.39 | 49.39 | 46.51 | 46.90 | 11,216,131 | -2.59(-5.24%) |
Sep 27, 2011 | 50.13 | 50.76 | 48.90 | 49.49 | 11,044,727 | +1.30(+2.71%) |
Sep 26, 2011 | 47.79 | 48.30 | 44.69 | 48.19 | 15,541,450 | +0.87(+1.84%) |
Sep 23, 2011 | 47.47 | 49.68 | 46.35 | 47.32 | 44,885,448 | -1.98(-4.01%) |
Sep 22, 2011 | 51.03 | 51.30 | 48.30 | 49.30 | 17,317,282 | -2.85(-5.47%) |
Sep 21, 2011 | 54.17 | 54.62 | 51.90 | 52.15 | 9,854,864 | -2.01(-3.71%) |
Sep 20, 2011 | 56.21 | 56.60 | 53.97 | 54.16 | 8,261,300 | -2.03(-3.61%) |
Sep 19, 2011 | 57.30 | 57.59 | 55.81 | 56.18 | 6,881,463 | -2.03(-3.49%) |
Sep 16, 2011 | 58.29 | 58.61 | 57.08 | 58.22 | 10,092,756 | -0.07(-0.11%) |
Sep 15, 2011 | 58.48 | 58.82 | 57.29 | 58.28 | 5,279,424 | +0.25(+0.44%) |
Sep 14, 2011 | 57.87 | 58.78 | 56.78 | 58.03 | 4,276,342 | +0.43(+0.74%) |
Sep 13, 2011 | 56.94 | 57.90 | 56.28 | 57.60 | 5,067,720 | +0.62(+1.08%) |
Sep 12, 2011 | 57.36 | 58.84 | 55.85 | 56.99 | 7,517,780 | -0.39(-0.69%) |
Sep 09, 2011 | 57.30 | 58.35 | 55.94 | 57.38 | 6,049,317 | -0.66(-1.13%) |
Sep 08, 2011 | 57.76 | 59.33 | 57.69 | 58.04 | 5,596,594 | -0.29(-0.49%) |
Sep 07, 2011 | 58.72 | 58.96 | 57.96 | 58.32 | 6,370,729 | +0.61(+1.05%) |
Sep 06, 2011 | 55.12 | 57.77 | 55.11 | 57.72 | 6,822,526 | +0.31(+0.54%) |
Sep 02, 2011 | 56.42 | 57.61 | 55.65 | 57.41 | 6,028,410 | -0.53(-0.92%) |