Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.36 | 55.05 | 53.26 | 54.93 | 16,822,258 | +3.57(+6.96%) |
Nov 29, 2011 | 50.92 | 52.01 | 50.36 | 51.35 | 10,212,491 | +1.06(+2.12%) |
Nov 28, 2011 | 49.76 | 50.76 | 49.72 | 50.29 | 11,415,924 | +2.07(+4.29%) |
Nov 25, 2011 | 48.03 | 49.27 | 47.99 | 48.22 | 4,879,618 | -0.09(-0.20%) |
Nov 23, 2011 | 49.37 | 49.67 | 48.08 | 48.31 | 13,379,737 | -1.78(-3.55%) |
Nov 22, 2011 | 50.70 | 51.21 | 49.84 | 50.09 | 10,916,567 | -0.89(-1.75%) |
Nov 21, 2011 | 50.81 | 51.33 | 49.88 | 50.99 | 11,690,118 | -0.83(-1.60%) |
Nov 18, 2011 | 52.86 | 52.86 | 50.97 | 51.82 | 13,259,829 | -0.28(-0.54%) |
Nov 17, 2011 | 54.26 | 54.47 | 51.50 | 52.10 | 16,576,257 | -2.22(-4.09%) |
Nov 16, 2011 | 54.74 | 55.85 | 54.26 | 54.32 | 18,257,184 | -0.87(-1.58%) |
Nov 15, 2011 | 54.71 | 55.67 | 54.13 | 55.19 | 10,852,435 | +0.25(+0.46%) |
Nov 14, 2011 | 54.86 | 55.67 | 54.49 | 54.94 | 8,204,859 | -0.67(-1.20%) |
Nov 11, 2011 | 54.65 | 56.05 | 54.03 | 55.61 | 11,502,425 | +1.81(+3.36%) |
Nov 10, 2011 | 54.01 | 54.40 | 52.91 | 53.80 | 10,462,075 | +0.70(+1.31%) |
Nov 09, 2011 | 54.05 | 54.26 | 52.93 | 53.10 | 17,318,334 | -2.72(-4.87%) |
Nov 08, 2011 | 55.17 | 55.98 | 54.29 | 55.82 | 12,199,876 | +1.09(+1.99%) |
Nov 07, 2011 | 54.50 | 55.56 | 53.74 | 54.73 | 9,292,117 | +0.26(+0.48%) |
Nov 04, 2011 | 54.31 | 55.75 | 53.71 | 54.47 | 14,633,705 | -0.70(-1.26%) |
Nov 03, 2011 | 53.63 | 55.36 | 53.13 | 55.17 | 16,507,775 | +2.32(+4.39%) |
Nov 02, 2011 | 52.96 | 53.02 | 51.87 | 52.85 | 11,269,081 | +1.17(+2.26%) |
Nov 01, 2011 | 50.72 | 52.62 | 50.13 | 51.68 | 21,947,090 | -1.70(-3.19%) |
Oct 31, 2011 | 54.48 | 54.85 | 53.12 | 53.38 | 14,448,368 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.19 | 14,915,754 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,659,428 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,247,755 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.43 | 16,347,871 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,249 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,716,020 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.40 | 18,055,588 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,153 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.39 | 50.79 | 13,805,483 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.81 | 48.80 | 49.06 | 16,856,018 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.58 | 49.79 | 51.54 | 15,839,964 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,110,801 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.55 | 48.90 | 16,585,940 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.41 | 48.55 | 19,926,630 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,255,834 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.56 | 44.99 | 45.51 | 16,518,120 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,242,350 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,968,232 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.81 | 42.95 | 27,838,618 | +1.01(+2.41%) |
Oct 03, 2011 | 42.87 | 43.56 | 41.94 | 41.94 | 21,968,942 | -1.46(-3.37%) |
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.40 | 20,520,768 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,006,440 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,431,216 | -2.25(-4.87%) |
Sep 27, 2011 | 47.12 | 48.08 | 45.60 | 46.08 | 22,747,074 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,066,878 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,041,560 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.92 | 43.50 | 44.48 | 33,869,596 | -2.86(-6.03%) |
Sep 21, 2011 | 50.41 | 50.46 | 47.31 | 47.33 | 25,270,618 | -3.01(-5.97%) |
Sep 20, 2011 | 51.85 | 51.91 | 50.33 | 50.34 | 18,274,458 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,694,718 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.43 | 52.92 | 16,276,870 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,078,539 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.99 | 15,008,041 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,172,868 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.59 | 15,245,135 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,385,550 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,697,576 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.87 | 54.78 | 55.79 | 10,931,546 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.13 | 51.84 | 54.00 | 14,671,501 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.31 | 54.07 | 12,380,374 | -1.51(-2.72%) |