Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 43.62 | 44.83 | 43.47 | 44.31 | 6,814,182 | +2.40(+5.73%) |
Nov 29, 2011 | 41.67 | 42.28 | 41.27 | 41.90 | 5,094,710 | +0.72(+1.76%) |
Nov 28, 2011 | 41.16 | 41.80 | 40.78 | 41.18 | 3,912,738 | +1.53(+3.86%) |
Nov 25, 2011 | 39.99 | 40.45 | 39.64 | 39.65 | 2,086,636 | -0.64(-1.58%) |
Nov 23, 2011 | 41.29 | 41.29 | 40.28 | 40.29 | 5,143,427 | -1.48(-3.53%) |
Nov 22, 2011 | 42.29 | 42.38 | 41.40 | 41.76 | 4,837,799 | -0.68(-1.61%) |
Nov 21, 2011 | 42.42 | 42.70 | 41.63 | 42.45 | 3,805,348 | -0.68(-1.59%) |
Nov 18, 2011 | 43.66 | 43.81 | 42.71 | 43.13 | 4,581,609 | -0.15(-0.34%) |
Nov 17, 2011 | 44.45 | 44.67 | 42.85 | 43.28 | 5,648,513 | -1.50(-3.36%) |
Nov 16, 2011 | 44.83 | 46.11 | 44.67 | 44.78 | 4,472,585 | -0.55(-1.21%) |
Nov 15, 2011 | 45.06 | 45.65 | 44.46 | 45.33 | 4,472,830 | +0.06(+0.13%) |
Nov 14, 2011 | 46.28 | 46.32 | 45.02 | 45.27 | 3,711,596 | -1.08(-2.32%) |
Nov 11, 2011 | 46.12 | 46.70 | 46.12 | 46.34 | 3,880,138 | +0.83(+1.83%) |
Nov 10, 2011 | 45.50 | 45.85 | 44.75 | 45.51 | 5,942,076 | +1.07(+2.41%) |
Nov 09, 2011 | 45.34 | 45.77 | 44.36 | 44.44 | 7,426,195 | -2.51(-5.35%) |
Nov 08, 2011 | 45.21 | 47.07 | 45.03 | 46.95 | 8,256,295 | +2.36(+5.30%) |
Nov 07, 2011 | 43.98 | 44.87 | 43.66 | 44.59 | 3,975,012 | +0.34(+0.76%) |
Nov 04, 2011 | 44.42 | 44.77 | 43.79 | 44.25 | 4,333,867 | -0.46(-1.03%) |
Nov 03, 2011 | 44.82 | 45.35 | 43.85 | 44.71 | 5,866,611 | +0.41(+0.92%) |
Nov 02, 2011 | 43.53 | 45.02 | 43.14 | 44.31 | 7,747,913 | +2.06(+4.89%) |
Nov 01, 2011 | 41.99 | 42.91 | 41.40 | 42.24 | 6,031,397 | -1.72(-3.91%) |
Oct 31, 2011 | 45.15 | 45.31 | 43.93 | 43.96 | 5,177,979 | -2.17(-4.70%) |
Oct 28, 2011 | 44.99 | 46.19 | 44.54 | 46.13 | 5,111,692 | +1.20(+2.68%) |
Oct 27, 2011 | 43.99 | 45.29 | 43.72 | 44.92 | 5,649,143 | +2.48(+5.84%) |
Oct 26, 2011 | 42.36 | 42.67 | 41.23 | 42.45 | 5,421,155 | +0.75(+1.80%) |
Oct 25, 2011 | 43.19 | 43.20 | 41.59 | 41.69 | 5,381,805 | -1.45(-3.36%) |
Oct 24, 2011 | 43.52 | 43.91 | 42.91 | 43.14 | 5,279,776 | -0.45(-1.04%) |
Oct 21, 2011 | 42.91 | 43.64 | 42.78 | 43.60 | 4,782,644 | +1.10(+2.58%) |
Oct 20, 2011 | 42.00 | 42.68 | 41.46 | 42.50 | 4,086,700 | +0.33(+0.79%) |
Oct 19, 2011 | 41.69 | 42.73 | 41.48 | 42.17 | 5,450,628 | +0.52(+1.25%) |
Oct 18, 2011 | 40.29 | 41.88 | 39.65 | 41.65 | 5,305,573 | +1.25(+3.10%) |
Oct 17, 2011 | 40.99 | 41.28 | 40.29 | 40.39 | 5,487,012 | -0.70(-1.70%) |
Oct 14, 2011 | 40.50 | 41.11 | 40.16 | 41.09 | 6,188,437 | +1.13(+2.83%) |
Oct 13, 2011 | 40.31 | 40.34 | 39.32 | 39.96 | 4,988,457 | -0.80(-1.96%) |
Oct 12, 2011 | 40.21 | 41.27 | 40.04 | 40.76 | 8,293,860 | +0.97(+2.45%) |
Oct 11, 2011 | 39.53 | 40.43 | 39.37 | 39.79 | 5,647,253 | +0.01(+0.03%) |
Oct 10, 2011 | 38.93 | 39.78 | 38.93 | 39.77 | 3,925,912 | +1.54(+4.04%) |
Oct 07, 2011 | 39.34 | 39.38 | 38.11 | 38.23 | 5,493,484 | -0.87(-2.22%) |
Oct 06, 2011 | 38.79 | 39.19 | 38.63 | 39.09 | 8,051,030 | +0.96(+2.52%) |
Oct 05, 2011 | 37.80 | 38.24 | 37.21 | 38.13 | 9,458,982 | +0.53(+1.42%) |
Oct 04, 2011 | 35.36 | 37.71 | 34.34 | 37.60 | 10,076,062 | +1.50(+4.14%) |
Oct 03, 2011 | 37.09 | 37.52 | 35.85 | 36.10 | 7,106,420 | -1.42(-3.79%) |
Sep 30, 2011 | 38.15 | 38.61 | 37.36 | 37.52 | 6,693,866 | -1.51(-3.87%) |
Sep 29, 2011 | 38.88 | 39.53 | 38.01 | 39.03 | 7,119,562 | +0.85(+2.22%) |
Sep 28, 2011 | 39.85 | 40.08 | 38.15 | 38.19 | 6,149,877 | -1.50(-3.79%) |
Sep 27, 2011 | 39.95 | 40.71 | 39.46 | 39.69 | 4,965,188 | +0.82(+2.11%) |
Sep 26, 2011 | 37.75 | 38.97 | 37.54 | 38.87 | 8,150,536 | +1.39(+3.72%) |
Sep 23, 2011 | 37.96 | 38.61 | 37.32 | 37.48 | 7,443,471 | -1.04(-2.71%) |
Sep 22, 2011 | 40.20 | 40.33 | 37.63 | 38.52 | 11,697,586 | -3.18(-7.63%) |
Sep 21, 2011 | 43.64 | 43.84 | 41.63 | 41.70 | 5,143,905 | -2.21(-5.03%) |
Sep 20, 2011 | 43.96 | 44.81 | 43.61 | 43.91 | 6,274,142 | +0.22(+0.50%) |
Sep 19, 2011 | 43.70 | 44.04 | 42.93 | 43.69 | 5,623,064 | -1.06(-2.36%) |
Sep 16, 2011 | 44.84 | 44.93 | 43.74 | 44.75 | 6,627,547 | +0.08(+0.18%) |
Sep 15, 2011 | 44.39 | 44.79 | 44.03 | 44.67 | 5,983,069 | +0.85(+1.93%) |
Sep 14, 2011 | 43.55 | 44.33 | 43.00 | 43.82 | 8,054,987 | +0.41(+0.95%) |
Sep 13, 2011 | 43.08 | 43.74 | 42.74 | 43.41 | 7,784,977 | +0.35(+0.82%) |
Sep 12, 2011 | 42.14 | 43.10 | 41.88 | 43.05 | 7,189,288 | +0.40(+0.93%) |
Sep 09, 2011 | 43.63 | 43.92 | 42.32 | 42.66 | 5,934,977 | -1.64(-3.70%) |
Sep 08, 2011 | 44.88 | 45.85 | 43.92 | 44.30 | 5,155,581 | -0.51(-1.15%) |
Sep 07, 2011 | 43.69 | 44.87 | 43.55 | 44.81 | 5,247,236 | +1.71(+3.98%) |
Sep 06, 2011 | 42.22 | 43.17 | 41.95 | 43.09 | 4,318,894 | -0.52(-1.19%) |
Sep 02, 2011 | 44.02 | 44.33 | 43.37 | 43.61 | 3,691,768 | -1.33(-2.96%) |