Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.13 | 43.77 | 42.76 | 43.58 | 9,911,606 | +2.19(+5.29%) |
Nov 29, 2011 | 42.12 | 42.35 | 41.24 | 41.39 | 5,888,654 | -0.69(-1.65%) |
Nov 28, 2011 | 42.19 | 42.28 | 41.52 | 42.09 | 6,392,109 | +1.36(+3.35%) |
Nov 25, 2011 | 41.25 | 41.42 | 40.54 | 40.72 | 3,996,079 | -0.59(-1.42%) |
Nov 23, 2011 | 42.37 | 42.81 | 41.28 | 41.31 | 5,898,832 | -1.54(-3.59%) |
Nov 22, 2011 | 43.96 | 44.02 | 42.62 | 42.85 | 7,272,861 | -1.06(-2.41%) |
Nov 21, 2011 | 42.61 | 44.38 | 42.58 | 43.90 | 7,147,246 | +0.24(+0.55%) |
Nov 18, 2011 | 42.94 | 44.36 | 42.66 | 43.66 | 9,830,663 | +1.73(+4.14%) |
Nov 17, 2011 | 46.67 | 46.68 | 41.58 | 41.93 | 20,086,780 | -3.16(-7.00%) |
Nov 16, 2011 | 45.77 | 46.11 | 45.03 | 45.09 | 4,825,902 | -0.99(-2.15%) |
Nov 15, 2011 | 46.74 | 47.14 | 45.85 | 46.08 | 5,470,338 | -0.86(-1.83%) |
Nov 14, 2011 | 47.49 | 48.37 | 46.52 | 46.94 | 4,129,699 | -0.79(-1.66%) |
Nov 11, 2011 | 47.24 | 47.85 | 46.82 | 47.73 | 3,949,523 | +1.26(+2.72%) |
Nov 10, 2011 | 47.22 | 47.23 | 45.46 | 46.46 | 5,043,504 | -0.17(-0.35%) |
Nov 09, 2011 | 47.91 | 48.39 | 46.55 | 46.63 | 6,070,258 | -2.58(-5.24%) |
Nov 08, 2011 | 49.16 | 49.85 | 48.43 | 49.21 | 4,991,830 | +0.53(+1.09%) |
Nov 07, 2011 | 47.74 | 48.84 | 47.54 | 48.68 | 4,055,428 | +0.69(+1.45%) |
Nov 04, 2011 | 46.85 | 48.52 | 46.85 | 47.98 | 4,110,235 | +0.64(+1.36%) |
Nov 03, 2011 | 47.24 | 47.53 | 45.93 | 47.34 | 5,709,598 | +0.74(+1.58%) |
Nov 02, 2011 | 47.38 | 47.73 | 46.01 | 46.60 | 7,420,509 | +0.45(+0.98%) |
Nov 01, 2011 | 45.61 | 47.36 | 44.80 | 46.15 | 9,412,249 | -2.22(-4.59%) |
Oct 31, 2011 | 50.19 | 50.42 | 48.32 | 48.37 | 5,894,177 | -2.81(-5.49%) |
Oct 28, 2011 | 50.98 | 51.75 | 50.61 | 51.18 | 5,136,279 | +0.12(+0.24%) |
Oct 27, 2011 | 50.64 | 51.65 | 49.62 | 51.06 | 7,979,168 | +1.95(+3.97%) |
Oct 26, 2011 | 48.65 | 49.31 | 47.35 | 49.11 | 6,745,795 | +1.33(+2.78%) |
Oct 25, 2011 | 48.50 | 49.64 | 47.26 | 47.78 | 6,714,901 | -1.12(-2.30%) |
Oct 24, 2011 | 48.47 | 49.41 | 48.15 | 48.90 | 6,564,937 | +0.62(+1.28%) |
Oct 21, 2011 | 46.75 | 49.14 | 46.51 | 48.28 | 11,846,954 | +2.64(+5.79%) |
Oct 20, 2011 | 44.13 | 45.75 | 43.38 | 45.64 | 9,570,004 | +1.49(+3.37%) |
Oct 19, 2011 | 45.76 | 45.86 | 44.01 | 44.15 | 6,952,560 | -1.68(-3.66%) |
Oct 18, 2011 | 44.90 | 46.13 | 43.83 | 45.83 | 7,124,196 | +0.82(+1.82%) |
Oct 17, 2011 | 46.94 | 46.94 | 44.81 | 45.01 | 5,186,201 | -2.16(-4.59%) |
Oct 14, 2011 | 46.89 | 47.32 | 46.26 | 47.17 | 5,696,442 | +1.04(+2.26%) |
Oct 13, 2011 | 45.72 | 46.38 | 45.27 | 46.13 | 5,969,932 | +0.17(+0.38%) |
Oct 12, 2011 | 45.84 | 47.08 | 45.38 | 45.96 | 10,811,346 | -0.11(-0.23%) |
Oct 11, 2011 | 43.89 | 46.75 | 43.47 | 46.07 | 9,675,279 | +1.89(+4.28%) |
Oct 10, 2011 | 43.42 | 44.59 | 43.38 | 44.18 | 7,288,705 | +1.89(+4.47%) |
Oct 07, 2011 | 44.34 | 44.47 | 41.65 | 42.28 | 8,731,606 | -1.74(-3.96%) |
Oct 06, 2011 | 44.47 | 44.55 | 43.45 | 44.03 | 10,631,319 | +0.93(+2.15%) |
Oct 05, 2011 | 40.45 | 43.31 | 40.45 | 43.10 | 12,250,502 | +2.56(+6.32%) |
Oct 04, 2011 | 38.26 | 40.67 | 37.06 | 40.54 | 19,030,042 | +1.61(+4.14%) |
Oct 03, 2011 | 40.62 | 41.52 | 38.92 | 38.93 | 13,258,235 | -1.52(-3.76%) |
Sep 30, 2011 | 43.90 | 43.90 | 40.05 | 40.45 | 22,880,546 | -4.32(-9.65%) |
Sep 29, 2011 | 46.94 | 47.07 | 43.46 | 44.77 | 22,276,754 | -2.47(-5.23%) |
Sep 28, 2011 | 49.74 | 49.74 | 46.84 | 47.24 | 11,135,301 | -2.61(-5.24%) |
Sep 27, 2011 | 50.50 | 51.13 | 49.26 | 49.85 | 10,965,132 | +1.31(+2.71%) |
Sep 26, 2011 | 48.13 | 48.65 | 45.02 | 48.54 | 15,429,449 | +0.88(+1.84%) |
Sep 23, 2011 | 47.82 | 50.04 | 46.69 | 47.66 | 44,561,976 | -1.99(-4.01%) |
Sep 22, 2011 | 51.40 | 51.67 | 48.65 | 49.65 | 17,192,484 | -2.87(-5.47%) |
Sep 21, 2011 | 54.56 | 55.01 | 52.28 | 52.53 | 9,783,844 | -2.02(-3.71%) |
Sep 20, 2011 | 56.62 | 57.01 | 54.36 | 54.55 | 8,201,764 | -2.04(-3.61%) |
Sep 19, 2011 | 57.72 | 58.01 | 56.21 | 56.59 | 6,831,871 | -2.05(-3.49%) |
Sep 16, 2011 | 58.71 | 59.04 | 57.49 | 58.64 | 10,020,022 | -0.07(-0.11%) |
Sep 15, 2011 | 58.90 | 59.24 | 57.71 | 58.71 | 5,241,377 | +0.26(+0.44%) |
Sep 14, 2011 | 58.28 | 59.21 | 57.19 | 58.45 | 4,245,524 | +0.43(+0.74%) |
Sep 13, 2011 | 57.35 | 58.32 | 56.69 | 58.02 | 5,031,199 | +0.62(+1.08%) |
Sep 12, 2011 | 57.77 | 59.27 | 56.25 | 57.40 | 7,463,603 | -0.40(-0.69%) |
Sep 09, 2011 | 57.72 | 58.77 | 56.34 | 57.80 | 6,005,722 | -0.66(-1.13%) |
Sep 08, 2011 | 58.18 | 59.76 | 58.11 | 58.46 | 5,556,261 | -0.29(-0.49%) |
Sep 07, 2011 | 59.14 | 59.38 | 58.38 | 58.75 | 6,324,818 | +0.61(+1.05%) |
Sep 06, 2011 | 55.52 | 58.19 | 55.51 | 58.14 | 6,773,359 | +0.31(+0.54%) |
Sep 02, 2011 | 56.83 | 58.02 | 56.05 | 57.82 | 5,984,966 | -0.54(-0.92%) |