Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.54 | 51.29 | 50.46 | 51.20 | 2,955,844 | +2.08(+4.23%) |
Nov 29, 2011 | 49.14 | 49.44 | 48.93 | 49.13 | 1,537,905 | +0.15(+0.31%) |
Nov 28, 2011 | 48.85 | 49.14 | 48.59 | 48.97 | 2,360,148 | +1.43(+3.01%) |
Nov 25, 2011 | 47.57 | 48.12 | 47.53 | 47.54 | 1,264,433 | -0.15(-0.32%) |
Nov 23, 2011 | 48.32 | 48.38 | 47.67 | 47.69 | 2,678,814 | -1.09(-2.23%) |
Nov 22, 2011 | 48.87 | 49.17 | 48.52 | 48.78 | 1,984,265 | -0.23(-0.47%) |
Nov 21, 2011 | 49.20 | 49.25 | 48.57 | 49.01 | 2,511,762 | -0.93(-1.86%) |
Nov 18, 2011 | 50.21 | 50.26 | 49.74 | 49.94 | 2,676,154 | -0.07(-0.14%) |
Nov 17, 2011 | 50.76 | 50.89 | 49.70 | 50.01 | 2,245,531 | -0.83(-1.64%) |
Nov 16, 2011 | 51.16 | 51.80 | 50.76 | 50.84 | 4,180,176 | -0.86(-1.67%) |
Nov 15, 2011 | 51.24 | 51.95 | 51.06 | 51.71 | 1,346,519 | +0.31(+0.61%) |
Nov 14, 2011 | 51.72 | 51.77 | 51.17 | 51.40 | 1,487,933 | -0.51(-0.99%) |
Nov 11, 2011 | 51.53 | 52.01 | 51.48 | 51.91 | 1,543,465 | +1.01(+1.98%) |
Nov 10, 2011 | 51.13 | 51.16 | 50.37 | 50.90 | 1,704,732 | +0.45(+0.89%) |
Nov 09, 2011 | 51.20 | 51.44 | 50.37 | 50.45 | 2,358,332 | -2.00(-3.81%) |
Nov 08, 2011 | 52.11 | 52.50 | 51.52 | 52.45 | 2,388,250 | +0.62(+1.20%) |
Nov 07, 2011 | 51.52 | 51.84 | 50.97 | 51.83 | 1,819,556 | +0.26(+0.51%) |
Nov 04, 2011 | 51.41 | 51.66 | 50.91 | 51.56 | 2,033,276 | -0.28(-0.54%) |
Nov 03, 2011 | 51.40 | 51.92 | 50.65 | 51.84 | 2,572,215 | +0.99(+1.95%) |
Nov 02, 2011 | 50.77 | 51.00 | 50.30 | 50.85 | 2,648,586 | +0.82(+1.65%) |
Nov 01, 2011 | 49.89 | 50.60 | 49.70 | 50.03 | 3,548,147 | -1.37(-2.66%) |
Oct 31, 2011 | 52.09 | 52.17 | 51.40 | 51.40 | 2,163,168 | -1.34(-2.53%) |
Oct 28, 2011 | 52.49 | 52.82 | 52.41 | 52.73 | 1,608,175 | +0.05(+0.09%) |
Oct 27, 2011 | 52.32 | 53.05 | 51.88 | 52.68 | 6,662,359 | +1.76(+3.45%) |
Oct 26, 2011 | 50.96 | 51.08 | 49.97 | 50.92 | 2,217,299 | +0.55(+1.09%) |
Oct 25, 2011 | 51.14 | 51.17 | 50.27 | 50.38 | 3,822,719 | -1.05(-2.04%) |
Oct 24, 2011 | 50.72 | 51.52 | 50.68 | 51.43 | 2,173,087 | +0.85(+1.68%) |
Oct 21, 2011 | 50.24 | 50.68 | 50.11 | 50.58 | 2,261,638 | +0.94(+1.88%) |
Oct 20, 2011 | 49.60 | 49.81 | 48.84 | 49.65 | 2,287,402 | +0.22(+0.45%) |
Oct 19, 2011 | 50.02 | 50.29 | 49.31 | 49.42 | 2,683,902 | -0.66(-1.32%) |
Oct 18, 2011 | 49.04 | 50.44 | 48.61 | 50.08 | 3,302,864 | +0.99(+2.02%) |
Oct 17, 2011 | 49.88 | 49.89 | 48.97 | 49.09 | 4,567,161 | -1.02(-2.03%) |
Oct 14, 2011 | 49.83 | 50.11 | 49.21 | 50.11 | 2,069,175 | +0.90(+1.82%) |
Oct 13, 2011 | 49.01 | 49.37 | 48.61 | 49.21 | 2,687,783 | -0.06(-0.13%) |
Oct 12, 2011 | 49.23 | 49.86 | 49.14 | 49.28 | 3,572,257 | +0.46(+0.95%) |
Oct 11, 2011 | 48.45 | 48.99 | 48.41 | 48.81 | 3,362,096 | +0.04(+0.08%) |
Oct 10, 2011 | 47.97 | 48.77 | 47.97 | 48.77 | 2,046,281 | +1.62(+3.44%) |
Oct 07, 2011 | 47.85 | 47.87 | 46.90 | 47.15 | 3,771,271 | -0.43(-0.91%) |
Oct 06, 2011 | 47.16 | 47.62 | 47.01 | 47.58 | 2,857,097 | +0.90(+1.94%) |
Oct 05, 2011 | 45.90 | 46.80 | 45.47 | 46.68 | 9,806,887 | +0.94(+2.05%) |
Oct 04, 2011 | 44.04 | 45.85 | 43.64 | 45.74 | 6,227,542 | +1.12(+2.51%) |
Oct 03, 2011 | 45.94 | 46.43 | 44.59 | 44.62 | 5,217,634 | -1.53(-3.31%) |
Sep 30, 2011 | 46.66 | 47.08 | 46.09 | 46.15 | 3,152,228 | -1.17(-2.47%) |
Sep 29, 2011 | 47.82 | 47.99 | 46.44 | 47.32 | 3,407,013 | +0.34(+0.73%) |
Sep 28, 2011 | 48.19 | 48.43 | 46.90 | 46.97 | 2,909,815 | -1.10(-2.28%) |
Sep 27, 2011 | 48.41 | 48.92 | 47.78 | 48.07 | 4,150,455 | +0.60(+1.26%) |
Sep 26, 2011 | 46.88 | 47.53 | 46.10 | 47.47 | 3,166,696 | +1.10(+2.36%) |
Sep 23, 2011 | 45.81 | 46.65 | 45.68 | 46.37 | 6,089,885 | +0.48(+1.04%) |
Sep 22, 2011 | 46.03 | 46.50 | 45.25 | 45.90 | 9,375,781 | -1.46(-3.08%) |
Sep 21, 2011 | 48.93 | 49.09 | 46.96 | 47.36 | 6,054,782 | -1.59(-3.25%) |
Sep 20, 2011 | 49.30 | 49.77 | 48.92 | 48.95 | 4,715,464 | -0.17(-0.35%) |
Sep 19, 2011 | 48.80 | 49.37 | 48.46 | 49.12 | 2,609,536 | -0.52(-1.05%) |
Sep 16, 2011 | 49.58 | 49.85 | 49.17 | 49.64 | 1,958,184 | +0.24(+0.48%) |
Sep 15, 2011 | 49.05 | 49.41 | 48.64 | 49.41 | 5,003,530 | +0.85(+1.74%) |
Sep 14, 2011 | 48.16 | 49.14 | 47.40 | 48.56 | 3,179,173 | +0.68(+1.42%) |
Sep 13, 2011 | 47.56 | 48.05 | 47.22 | 47.88 | 2,126,400 | +0.48(+1.00%) |
Sep 12, 2011 | 46.45 | 47.40 | 46.33 | 47.40 | 3,400,099 | +0.33(+0.71%) |
Sep 09, 2011 | 47.78 | 48.00 | 46.81 | 47.07 | 3,297,407 | -1.26(-2.60%) |
Sep 08, 2011 | 48.57 | 49.17 | 48.24 | 48.33 | 3,444,465 | -0.59(-1.20%) |
Sep 07, 2011 | 48.23 | 48.92 | 48.08 | 48.92 | 1,673,632 | +1.42(+2.98%) |
Sep 06, 2011 | 46.34 | 47.54 | 46.33 | 47.50 | 3,038,210 | -0.30(-0.63%) |
Sep 02, 2011 | 48.09 | 48.38 | 47.65 | 47.80 | 2,810,819 | -1.35(-2.74%) |