Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.74 | 53.12 | 51.31 | 53.02 | 3,508,308 | +2.68(+5.32%) |
Nov 29, 2011 | 50.54 | 50.69 | 50.25 | 50.34 | 2,149,808 | -0.16(-0.32%) |
Nov 28, 2011 | 50.82 | 50.91 | 50.01 | 50.50 | 3,923,870 | +0.99(+2.00%) |
Nov 25, 2011 | 49.01 | 49.83 | 48.87 | 49.51 | 1,527,080 | +0.27(+0.56%) |
Nov 23, 2011 | 49.88 | 50.03 | 49.23 | 49.24 | 3,016,553 | -0.94(-1.87%) |
Nov 22, 2011 | 50.56 | 50.62 | 50.11 | 50.17 | 4,414,013 | -0.42(-0.83%) |
Nov 21, 2011 | 51.17 | 51.30 | 50.14 | 50.59 | 4,172,230 | -1.17(-2.25%) |
Nov 18, 2011 | 51.45 | 52.03 | 51.45 | 51.76 | 3,618,319 | +0.60(+1.18%) |
Nov 17, 2011 | 52.34 | 52.48 | 50.83 | 51.16 | 4,252,891 | -1.27(-2.41%) |
Nov 16, 2011 | 52.87 | 53.24 | 52.34 | 52.42 | 3,316,583 | -1.20(-2.25%) |
Nov 15, 2011 | 53.60 | 54.02 | 53.25 | 53.63 | 2,252,526 | +0.02(+0.04%) |
Nov 14, 2011 | 53.99 | 54.22 | 53.44 | 53.61 | 1,962,960 | -0.72(-1.32%) |
Nov 11, 2011 | 54.17 | 54.61 | 54.13 | 54.32 | 2,140,586 | +0.63(+1.16%) |
Nov 10, 2011 | 54.07 | 54.23 | 53.32 | 53.70 | 2,623,413 | +0.12(+0.23%) |
Nov 09, 2011 | 54.30 | 54.49 | 53.46 | 53.57 | 3,794,076 | -1.88(-3.40%) |
Nov 08, 2011 | 55.23 | 55.56 | 54.59 | 55.46 | 2,300,311 | +0.38(+0.69%) |
Nov 07, 2011 | 54.74 | 55.11 | 54.40 | 55.08 | 2,325,508 | +0.14(+0.26%) |
Nov 04, 2011 | 54.66 | 55.15 | 54.48 | 54.93 | 2,411,290 | -0.50(-0.89%) |
Nov 03, 2011 | 54.93 | 55.51 | 54.31 | 55.43 | 2,792,617 | +0.68(+1.24%) |
Nov 02, 2011 | 54.24 | 55.05 | 53.93 | 54.75 | 3,909,559 | +1.81(+3.43%) |
Nov 01, 2011 | 53.35 | 54.24 | 52.80 | 52.93 | 3,988,230 | -2.08(-3.78%) |
Oct 31, 2011 | 54.60 | 55.93 | 54.60 | 55.02 | 3,776,738 | -0.54(-0.97%) |
Oct 28, 2011 | 55.02 | 55.98 | 54.48 | 55.56 | 3,421,782 | -0.36(-0.64%) |
Oct 27, 2011 | 54.53 | 56.24 | 54.04 | 55.92 | 5,996,320 | +1.78(+3.28%) |
Oct 26, 2011 | 54.99 | 55.85 | 53.64 | 54.14 | 4,785,396 | +1.52(+2.90%) |
Oct 25, 2011 | 52.90 | 53.76 | 52.30 | 52.61 | 3,942,795 | -1.20(-2.22%) |
Oct 24, 2011 | 53.57 | 54.58 | 53.47 | 53.81 | 3,759,202 | +0.29(+0.54%) |
Oct 21, 2011 | 52.40 | 53.64 | 52.40 | 53.52 | 5,773,835 | +1.69(+3.27%) |
Oct 20, 2011 | 50.13 | 51.99 | 50.03 | 51.83 | 5,149,624 | +1.55(+3.08%) |
Oct 19, 2011 | 48.95 | 50.97 | 48.82 | 50.28 | 5,032,835 | +1.46(+2.98%) |
Oct 18, 2011 | 47.07 | 49.20 | 46.97 | 48.82 | 3,477,692 | +1.80(+3.83%) |
Oct 17, 2011 | 47.79 | 47.79 | 46.95 | 47.02 | 2,054,373 | -1.13(-2.34%) |
Oct 14, 2011 | 48.21 | 48.30 | 47.31 | 48.15 | 1,614,732 | +0.56(+1.19%) |
Oct 13, 2011 | 47.36 | 47.80 | 47.01 | 47.59 | 1,923,819 | -0.29(-0.61%) |
Oct 12, 2011 | 48.19 | 48.53 | 47.78 | 47.88 | 3,082,096 | +0.05(+0.10%) |
Oct 11, 2011 | 47.29 | 48.20 | 47.14 | 47.83 | 2,789,654 | +0.04(+0.08%) |
Oct 10, 2011 | 46.85 | 47.82 | 46.72 | 47.79 | 2,411,725 | +1.78(+3.88%) |
Oct 07, 2011 | 47.25 | 47.28 | 45.90 | 46.01 | 2,694,073 | -0.94(-2.00%) |
Oct 06, 2011 | 46.56 | 46.99 | 46.19 | 46.95 | 3,253,365 | +0.40(+0.87%) |
Oct 05, 2011 | 45.55 | 46.71 | 45.10 | 46.54 | 3,207,845 | +1.11(+2.43%) |
Oct 04, 2011 | 44.40 | 45.57 | 43.39 | 45.44 | 5,141,960 | +0.37(+0.81%) |
Oct 03, 2011 | 46.66 | 46.71 | 45.05 | 45.07 | 3,523,942 | -1.14(-2.46%) |
Sep 30, 2011 | 46.25 | 47.10 | 46.16 | 46.21 | 3,620,928 | -0.85(-1.81%) |
Sep 29, 2011 | 46.65 | 47.07 | 46.06 | 47.06 | 4,981,803 | +1.19(+2.59%) |
Sep 28, 2011 | 46.20 | 46.56 | 45.78 | 45.87 | 5,293,495 | -0.20(-0.43%) |
Sep 27, 2011 | 47.05 | 47.40 | 45.76 | 46.07 | 4,167,195 | -0.36(-0.77%) |
Sep 26, 2011 | 45.81 | 46.51 | 45.23 | 46.43 | 2,447,171 | +1.17(+2.58%) |
Sep 23, 2011 | 44.71 | 45.84 | 44.71 | 45.26 | 3,378,681 | +0.14(+0.30%) |
Sep 22, 2011 | 44.65 | 45.59 | 44.55 | 45.12 | 4,567,577 | -0.55(-1.20%) |
Sep 21, 2011 | 47.80 | 48.07 | 45.65 | 45.67 | 3,681,907 | -2.27(-4.74%) |
Sep 20, 2011 | 47.39 | 48.56 | 47.39 | 47.94 | 2,257,273 | +0.64(+1.35%) |
Sep 19, 2011 | 46.91 | 47.52 | 46.72 | 47.31 | 2,218,441 | -0.35(-0.73%) |
Sep 16, 2011 | 47.18 | 47.68 | 46.78 | 47.66 | 3,152,780 | +0.78(+1.67%) |
Sep 15, 2011 | 47.14 | 47.35 | 46.45 | 46.88 | 2,655,834 | +0.39(+0.83%) |
Sep 14, 2011 | 46.94 | 47.01 | 45.94 | 46.49 | 3,772,197 | -0.16(-0.34%) |
Sep 13, 2011 | 47.05 | 47.22 | 46.26 | 46.65 | 1,855,593 | -0.24(-0.52%) |
Sep 12, 2011 | 46.13 | 46.91 | 45.65 | 46.89 | 2,961,681 | +0.19(+0.41%) |
Sep 09, 2011 | 47.82 | 48.13 | 46.66 | 46.70 | 3,942,039 | -1.71(-3.52%) |
Sep 08, 2011 | 48.19 | 48.89 | 47.96 | 48.41 | 2,076,809 | -0.26(-0.53%) |
Sep 07, 2011 | 47.35 | 48.70 | 47.13 | 48.66 | 2,357,029 | +2.05(+4.39%) |
Sep 06, 2011 | 45.82 | 46.75 | 45.65 | 46.62 | 2,321,277 | -0.55(-1.17%) |
Sep 02, 2011 | 47.39 | 48.38 | 47.14 | 47.17 | 2,618,004 | -1.14(-2.35%) |