Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 58.22 | 58.69 | 57.86 | 58.53 | 2,676,993 | +1.59(+2.80%) |
Nov 29, 2011 | 57.24 | 57.59 | 56.81 | 56.93 | 2,276,229 | -0.17(-0.31%) |
Nov 28, 2011 | 57.38 | 57.79 | 56.73 | 57.11 | 2,315,868 | +0.70(+1.24%) |
Nov 25, 2011 | 56.17 | 56.62 | 56.17 | 56.41 | 1,137,606 | +0.27(+0.48%) |
Nov 23, 2011 | 56.69 | 56.94 | 56.01 | 56.14 | 2,487,326 | -1.07(-1.87%) |
Nov 22, 2011 | 57.11 | 57.61 | 56.58 | 57.21 | 1,759,984 | +0.22(+0.39%) |
Nov 21, 2011 | 57.38 | 57.38 | 56.80 | 56.99 | 1,620,672 | -1.04(-1.79%) |
Nov 18, 2011 | 58.66 | 58.75 | 57.88 | 58.03 | 1,885,268 | -0.46(-0.79%) |
Nov 17, 2011 | 58.90 | 59.11 | 58.28 | 58.49 | 2,424,134 | -0.51(-0.86%) |
Nov 16, 2011 | 59.07 | 59.88 | 58.79 | 58.99 | 2,016,153 | -1.01(-1.68%) |
Nov 15, 2011 | 58.65 | 60.21 | 58.64 | 60.00 | 2,113,072 | +1.05(+1.79%) |
Nov 14, 2011 | 58.74 | 59.13 | 58.67 | 58.95 | 1,494,510 | +0.15(+0.26%) |
Nov 11, 2011 | 58.98 | 59.20 | 58.19 | 58.80 | 2,222,944 | +0.44(+0.76%) |
Nov 10, 2011 | 58.19 | 58.61 | 57.62 | 58.35 | 1,899,280 | +0.75(+1.31%) |
Nov 09, 2011 | 58.08 | 58.27 | 57.27 | 57.60 | 2,364,356 | -1.67(-2.81%) |
Nov 08, 2011 | 59.11 | 59.33 | 58.38 | 59.26 | 2,111,103 | +0.22(+0.38%) |
Nov 07, 2011 | 58.59 | 59.54 | 57.82 | 59.04 | 3,716,116 | +1.39(+2.41%) |
Nov 04, 2011 | 57.31 | 58.07 | 56.69 | 57.65 | 4,028,594 | +0.24(+0.41%) |
Nov 03, 2011 | 58.08 | 58.15 | 57.06 | 57.42 | 3,361,350 | -0.17(-0.30%) |
Nov 02, 2011 | 56.32 | 58.60 | 56.13 | 57.59 | 7,926,402 | -2.78(-4.61%) |
Nov 01, 2011 | 60.98 | 61.22 | 59.89 | 60.37 | 2,001,243 | -1.68(-2.71%) |
Oct 31, 2011 | 62.75 | 63.10 | 62.04 | 62.06 | 1,819,197 | -1.12(-1.77%) |
Oct 28, 2011 | 62.50 | 63.31 | 62.43 | 63.17 | 1,237,004 | +0.77(+1.23%) |
Oct 27, 2011 | 62.94 | 63.11 | 61.69 | 62.41 | 1,561,862 | +1.55(+2.54%) |
Oct 26, 2011 | 61.19 | 61.77 | 60.27 | 60.86 | 1,699,421 | +0.00(+0.00%) |
Oct 25, 2011 | 61.52 | 62.41 | 60.75 | 60.86 | 1,740,191 | -1.20(-1.93%) |
Oct 24, 2011 | 60.72 | 62.27 | 60.41 | 62.06 | 2,038,464 | +1.43(+2.36%) |
Oct 21, 2011 | 58.86 | 60.63 | 58.79 | 60.63 | 1,969,804 | +2.35(+4.03%) |
Oct 20, 2011 | 58.73 | 58.95 | 57.52 | 58.28 | 1,844,035 | -0.31(-0.53%) |
Oct 19, 2011 | 58.47 | 59.37 | 58.38 | 58.59 | 1,517,561 | +0.29(+0.50%) |
Oct 18, 2011 | 57.68 | 58.92 | 57.25 | 58.30 | 1,693,983 | +0.56(+0.96%) |
Oct 17, 2011 | 58.70 | 58.90 | 57.63 | 57.74 | 925,535 | -1.19(-2.02%) |
Oct 14, 2011 | 58.94 | 59.07 | 58.34 | 58.93 | 1,279,565 | +0.33(+0.57%) |
Oct 13, 2011 | 58.84 | 58.84 | 58.15 | 58.60 | 1,499,407 | -0.26(-0.44%) |
Oct 12, 2011 | 58.73 | 59.41 | 58.55 | 58.86 | 2,030,028 | +0.62(+1.06%) |
Oct 11, 2011 | 58.95 | 59.25 | 58.19 | 58.24 | 1,394,067 | -0.82(-1.38%) |
Oct 10, 2011 | 58.65 | 59.26 | 58.38 | 59.06 | 1,076,117 | +1.26(+2.18%) |
Oct 07, 2011 | 56.88 | 58.62 | 56.88 | 57.80 | 2,118,448 | -0.28(-0.48%) |
Oct 06, 2011 | 57.45 | 58.27 | 57.42 | 58.07 | 2,674,421 | +0.23(+0.40%) |
Oct 05, 2011 | 57.38 | 58.20 | 57.04 | 57.84 | 2,423,100 | +0.46(+0.80%) |
Oct 04, 2011 | 55.62 | 57.42 | 55.20 | 57.38 | 2,373,208 | +1.19(+2.12%) |
Oct 03, 2011 | 57.78 | 58.16 | 55.88 | 56.19 | 2,660,161 | -1.97(-3.38%) |
Sep 30, 2011 | 58.49 | 59.17 | 58.14 | 58.16 | 1,679,102 | -0.81(-1.37%) |
Sep 29, 2011 | 59.07 | 59.17 | 58.05 | 58.97 | 2,316,457 | +0.86(+1.49%) |
Sep 28, 2011 | 60.57 | 60.67 | 58.07 | 58.11 | 2,928,817 | -2.30(-3.81%) |
Sep 27, 2011 | 59.53 | 61.40 | 59.50 | 60.41 | 1,671,328 | +1.63(+2.78%) |
Sep 26, 2011 | 58.73 | 59.03 | 58.14 | 58.77 | 1,616,740 | +0.28(+0.47%) |
Sep 23, 2011 | 57.91 | 58.79 | 57.65 | 58.49 | 2,040,171 | +0.27(+0.46%) |
Sep 22, 2011 | 57.26 | 58.49 | 56.88 | 58.22 | 3,859,631 | -0.24(-0.41%) |
Sep 21, 2011 | 59.73 | 60.01 | 58.44 | 58.46 | 2,730,382 | -1.38(-2.31%) |
Sep 20, 2011 | 60.32 | 61.05 | 59.79 | 59.84 | 2,537,820 | -0.10(-0.16%) |
Sep 19, 2011 | 60.64 | 60.95 | 59.53 | 59.94 | 2,498,823 | -1.34(-2.19%) |
Sep 16, 2011 | 61.59 | 61.87 | 61.05 | 61.28 | 2,159,965 | -0.20(-0.32%) |
Sep 15, 2011 | 61.75 | 61.81 | 60.28 | 61.48 | 1,671,879 | +0.19(+0.31%) |
Sep 14, 2011 | 60.67 | 61.93 | 59.63 | 61.29 | 3,099,485 | +0.65(+1.07%) |
Sep 13, 2011 | 60.79 | 61.02 | 60.11 | 60.64 | 1,368,831 | +0.05(+0.08%) |
Sep 12, 2011 | 59.78 | 60.72 | 58.76 | 60.59 | 2,635,811 | +0.29(+0.47%) |
Sep 09, 2011 | 61.76 | 61.86 | 60.03 | 60.30 | 2,751,268 | -1.99(-3.20%) |
Sep 08, 2011 | 63.19 | 63.80 | 62.23 | 62.29 | 1,921,120 | -1.20(-1.89%) |
Sep 07, 2011 | 62.45 | 63.53 | 62.30 | 63.49 | 1,455,372 | +1.60(+2.59%) |
Sep 06, 2011 | 60.48 | 62.01 | 60.06 | 61.89 | 1,724,635 | -0.05(-0.08%) |
Sep 02, 2011 | 63.15 | 63.15 | 61.73 | 61.94 | 1,574,386 | -1.54(-2.42%) |