Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.89 | 56.26 | 54.82 | 56.21 | 10,486,878 | +2.81(+5.26%) |
Nov 29, 2011 | 53.20 | 54.01 | 53.06 | 53.40 | 6,498,951 | +0.22(+0.42%) |
Nov 28, 2011 | 52.80 | 53.70 | 52.80 | 53.18 | 5,646,847 | +1.81(+3.52%) |
Nov 25, 2011 | 50.86 | 52.06 | 50.83 | 51.37 | 2,593,644 | +0.34(+0.67%) |
Nov 23, 2011 | 52.06 | 52.16 | 51.00 | 51.03 | 5,222,164 | -1.63(-3.09%) |
Nov 22, 2011 | 53.43 | 53.55 | 52.27 | 52.65 | 6,110,911 | -0.99(-1.85%) |
Nov 21, 2011 | 54.27 | 54.37 | 52.37 | 53.65 | 9,900,343 | -1.55(-2.82%) |
Nov 18, 2011 | 54.77 | 55.52 | 54.24 | 55.20 | 8,622,821 | +1.12(+2.07%) |
Nov 17, 2011 | 54.99 | 55.11 | 53.52 | 54.08 | 8,704,816 | -0.20(-0.38%) |
Nov 16, 2011 | 54.93 | 55.36 | 54.17 | 54.28 | 6,541,588 | -1.31(-2.35%) |
Nov 15, 2011 | 55.56 | 55.92 | 54.86 | 55.59 | 6,248,354 | +0.00(+0.00%) |
Nov 14, 2011 | 56.37 | 56.44 | 55.40 | 55.59 | 7,779,831 | +0.83(+1.52%) |
Nov 11, 2011 | 53.54 | 55.04 | 53.54 | 54.76 | 5,375,097 | +1.71(+3.22%) |
Nov 10, 2011 | 53.26 | 53.67 | 52.85 | 53.05 | 4,709,255 | +0.23(+0.43%) |
Nov 09, 2011 | 53.33 | 53.76 | 52.64 | 52.82 | 7,031,336 | -1.72(-3.15%) |
Nov 08, 2011 | 54.37 | 54.66 | 53.55 | 54.54 | 5,899,138 | +0.64(+1.18%) |
Nov 07, 2011 | 53.43 | 53.99 | 52.99 | 53.90 | 4,457,344 | +0.40(+0.74%) |
Nov 04, 2011 | 53.33 | 53.62 | 52.85 | 53.50 | 4,253,005 | -0.32(-0.59%) |
Nov 03, 2011 | 52.98 | 53.96 | 52.44 | 53.82 | 6,022,501 | +1.46(+2.78%) |
Nov 02, 2011 | 52.01 | 52.65 | 51.90 | 52.36 | 7,112,170 | +1.00(+1.95%) |
Nov 01, 2011 | 52.22 | 52.31 | 50.71 | 51.36 | 11,022,525 | -2.13(-3.98%) |
Oct 31, 2011 | 54.57 | 54.87 | 53.45 | 53.49 | 8,458,964 | -1.94(-3.49%) |
Oct 28, 2011 | 54.92 | 55.61 | 54.73 | 55.43 | 7,505,891 | +0.55(+1.01%) |
Oct 27, 2011 | 55.77 | 55.81 | 54.62 | 54.87 | 10,549,515 | +0.76(+1.40%) |
Oct 26, 2011 | 54.93 | 55.21 | 53.50 | 54.12 | 15,620,036 | +2.31(+4.46%) |
Oct 25, 2011 | 52.70 | 52.81 | 51.67 | 51.81 | 8,029,671 | -0.84(-1.59%) |
Oct 24, 2011 | 52.37 | 52.90 | 51.98 | 52.65 | 6,383,997 | +0.13(+0.25%) |
Oct 21, 2011 | 51.48 | 52.56 | 51.30 | 52.52 | 7,695,034 | +1.71(+3.36%) |
Oct 20, 2011 | 51.23 | 51.82 | 50.56 | 50.81 | 7,726,849 | -0.50(-0.98%) |
Oct 19, 2011 | 50.91 | 52.26 | 50.84 | 51.31 | 5,964,395 | -0.29(-0.57%) |
Oct 18, 2011 | 50.35 | 52.23 | 49.87 | 51.61 | 7,585,714 | +1.37(+2.74%) |
Oct 17, 2011 | 51.50 | 51.64 | 50.13 | 50.23 | 5,979,175 | -1.72(-3.30%) |
Oct 14, 2011 | 52.04 | 52.26 | 51.56 | 51.95 | 4,722,971 | +0.29(+0.57%) |
Oct 13, 2011 | 51.86 | 52.11 | 51.26 | 51.65 | 3,879,025 | -0.64(-1.23%) |
Oct 12, 2011 | 52.41 | 53.04 | 52.15 | 52.30 | 6,316,767 | +0.28(+0.55%) |
Oct 11, 2011 | 51.76 | 52.24 | 51.63 | 52.01 | 3,922,611 | -0.05(-0.09%) |
Oct 10, 2011 | 51.12 | 52.19 | 51.02 | 52.06 | 5,654,399 | +1.80(+3.59%) |
Oct 07, 2011 | 50.34 | 51.19 | 49.95 | 50.26 | 6,863,772 | +0.27(+0.54%) |
Oct 06, 2011 | 49.57 | 50.24 | 49.52 | 49.99 | 6,845,470 | +1.24(+2.53%) |
Oct 05, 2011 | 47.89 | 48.82 | 47.69 | 48.75 | 7,164,312 | +0.67(+1.39%) |
Oct 04, 2011 | 46.78 | 48.16 | 46.26 | 48.09 | 9,637,497 | +0.72(+1.53%) |
Oct 03, 2011 | 49.03 | 50.03 | 47.04 | 47.36 | 10,189,498 | -1.84(-3.74%) |
Sep 30, 2011 | 50.00 | 50.56 | 49.15 | 49.20 | 6,724,862 | -1.51(-2.98%) |
Sep 29, 2011 | 51.39 | 51.79 | 49.89 | 50.71 | 7,495,176 | +0.37(+0.73%) |
Sep 28, 2011 | 51.45 | 52.08 | 50.26 | 50.35 | 5,774,705 | -0.70(-1.37%) |
Sep 27, 2011 | 52.14 | 52.27 | 50.74 | 51.04 | 7,884,020 | +0.63(+1.24%) |
Sep 26, 2011 | 49.43 | 50.63 | 48.78 | 50.42 | 8,648,415 | +2.03(+4.20%) |
Sep 23, 2011 | 47.62 | 48.60 | 47.21 | 48.39 | 7,674,098 | +0.64(+1.35%) |
Sep 22, 2011 | 48.24 | 48.45 | 46.78 | 47.74 | 14,827,313 | -1.87(-3.77%) |
Sep 21, 2011 | 51.66 | 51.89 | 49.59 | 49.61 | 5,555,693 | -2.07(-4.00%) |
Sep 20, 2011 | 52.33 | 52.56 | 51.63 | 51.68 | 4,220,435 | -0.48(-0.92%) |
Sep 19, 2011 | 52.10 | 52.36 | 51.18 | 52.16 | 5,948,671 | -1.00(-1.88%) |
Sep 16, 2011 | 52.67 | 53.46 | 52.46 | 53.16 | 8,520,931 | +0.86(+1.65%) |
Sep 15, 2011 | 51.75 | 52.53 | 51.59 | 52.30 | 6,473,780 | +1.05(+2.05%) |
Sep 14, 2011 | 51.26 | 52.09 | 50.12 | 51.25 | 7,109,559 | +0.15(+0.29%) |
Sep 13, 2011 | 50.65 | 51.70 | 50.43 | 51.10 | 6,498,206 | +0.37(+0.74%) |
Sep 12, 2011 | 49.46 | 50.84 | 49.05 | 50.73 | 6,789,760 | +0.49(+0.97%) |
Sep 09, 2011 | 50.50 | 51.30 | 49.96 | 50.24 | 6,660,895 | -0.83(-1.62%) |
Sep 08, 2011 | 52.31 | 52.44 | 50.91 | 51.07 | 8,445,072 | -1.70(-3.22%) |
Sep 07, 2011 | 51.99 | 53.02 | 51.57 | 52.77 | 6,801,724 | +1.73(+3.39%) |
Sep 06, 2011 | 50.34 | 51.14 | 49.78 | 51.04 | 7,967,223 | -1.02(-1.97%) |
Sep 02, 2011 | 52.86 | 52.97 | 51.80 | 52.06 | 5,824,235 | -1.64(-3.06%) |