Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.35 | 45.21 | 44.25 | 44.99 | 3,752,841 | +1.53(+3.52%) |
Nov 29, 2011 | 43.33 | 43.77 | 43.22 | 43.46 | 2,716,577 | +0.24(+0.57%) |
Nov 28, 2011 | 43.08 | 43.70 | 42.96 | 43.22 | 2,772,609 | +1.10(+2.62%) |
Nov 25, 2011 | 41.61 | 42.75 | 41.54 | 42.12 | 1,278,846 | +0.35(+0.85%) |
Nov 23, 2011 | 42.11 | 42.41 | 41.75 | 41.76 | 3,101,020 | -0.73(-1.73%) |
Nov 22, 2011 | 42.77 | 42.85 | 42.10 | 42.49 | 3,709,973 | -0.57(-1.32%) |
Nov 21, 2011 | 43.52 | 43.68 | 42.18 | 43.06 | 4,079,807 | -1.27(-2.85%) |
Nov 18, 2011 | 44.59 | 44.78 | 44.02 | 44.33 | 3,668,683 | -0.09(-0.21%) |
Nov 17, 2011 | 45.49 | 45.49 | 43.99 | 44.42 | 3,177,105 | -1.25(-2.74%) |
Nov 16, 2011 | 45.96 | 46.52 | 45.57 | 45.67 | 2,770,532 | -0.77(-1.65%) |
Nov 15, 2011 | 45.68 | 46.74 | 45.67 | 46.44 | 1,847,875 | +0.47(+1.02%) |
Nov 14, 2011 | 46.21 | 46.45 | 45.92 | 45.97 | 2,333,198 | -0.35(-0.76%) |
Nov 11, 2011 | 45.87 | 46.61 | 45.84 | 46.32 | 1,984,759 | +0.97(+2.14%) |
Nov 10, 2011 | 45.49 | 45.75 | 45.16 | 45.35 | 2,710,674 | +0.60(+1.34%) |
Nov 09, 2011 | 45.00 | 45.27 | 44.46 | 44.75 | 5,498,011 | -0.97(-2.12%) |
Nov 08, 2011 | 45.68 | 45.81 | 44.94 | 45.72 | 2,114,407 | +0.23(+0.50%) |
Nov 07, 2011 | 44.59 | 45.54 | 44.42 | 45.49 | 2,075,967 | +0.83(+1.85%) |
Nov 04, 2011 | 44.66 | 44.80 | 44.07 | 44.67 | 1,682,483 | -0.16(-0.35%) |
Nov 03, 2011 | 43.96 | 44.94 | 43.86 | 44.82 | 2,657,577 | +1.22(+2.79%) |
Nov 02, 2011 | 43.66 | 43.92 | 43.32 | 43.60 | 2,319,878 | +0.66(+1.53%) |
Nov 01, 2011 | 43.95 | 44.09 | 42.63 | 42.95 | 3,961,070 | -2.16(-4.80%) |
Oct 31, 2011 | 44.60 | 45.86 | 44.56 | 45.11 | 3,433,232 | -0.13(-0.29%) |
Oct 28, 2011 | 45.09 | 45.34 | 44.74 | 45.24 | 3,064,066 | +0.22(+0.49%) |
Oct 27, 2011 | 44.82 | 45.28 | 43.90 | 45.02 | 3,068,923 | +1.59(+3.67%) |
Oct 26, 2011 | 43.97 | 44.41 | 42.09 | 43.43 | 3,822,816 | -0.76(-1.71%) |
Oct 25, 2011 | 43.88 | 44.68 | 43.65 | 44.19 | 4,343,589 | +0.19(+0.43%) |
Oct 24, 2011 | 43.74 | 44.35 | 43.47 | 44.00 | 2,689,052 | +0.41(+0.93%) |
Oct 21, 2011 | 42.70 | 43.60 | 42.67 | 43.60 | 2,458,968 | +1.33(+3.14%) |
Oct 20, 2011 | 42.45 | 42.55 | 41.81 | 42.27 | 2,450,616 | +0.02(+0.06%) |
Oct 19, 2011 | 42.42 | 42.76 | 42.18 | 42.24 | 3,174,445 | -0.25(-0.59%) |
Oct 18, 2011 | 41.94 | 42.74 | 41.78 | 42.49 | 4,096,928 | +0.44(+1.04%) |
Oct 17, 2011 | 42.20 | 42.55 | 41.96 | 42.06 | 2,953,059 | -0.56(-1.32%) |
Oct 14, 2011 | 43.19 | 43.29 | 42.27 | 42.62 | 2,842,797 | +0.18(+0.42%) |
Oct 13, 2011 | 42.88 | 42.95 | 41.91 | 42.44 | 3,080,167 | -0.77(-1.79%) |
Oct 12, 2011 | 43.09 | 43.61 | 43.01 | 43.21 | 2,434,735 | +0.37(+0.86%) |
Oct 11, 2011 | 42.28 | 43.06 | 42.28 | 42.85 | 2,597,688 | +0.11(+0.26%) |
Oct 10, 2011 | 42.10 | 42.74 | 42.01 | 42.74 | 1,911,845 | +1.48(+3.60%) |
Oct 07, 2011 | 41.23 | 41.75 | 40.74 | 41.25 | 3,698,047 | +0.41(+0.99%) |
Oct 06, 2011 | 40.56 | 40.87 | 40.56 | 40.85 | 3,263,028 | +0.41(+1.02%) |
Oct 05, 2011 | 40.40 | 40.71 | 40.10 | 40.43 | 5,244,147 | +0.05(+0.14%) |
Oct 04, 2011 | 39.25 | 40.43 | 39.16 | 40.38 | 3,646,918 | +0.64(+1.61%) |
Oct 03, 2011 | 40.49 | 41.11 | 39.73 | 39.74 | 3,386,096 | -1.02(-2.49%) |
Sep 30, 2011 | 41.13 | 41.67 | 40.74 | 40.75 | 3,427,705 | -0.86(-2.07%) |
Sep 29, 2011 | 41.38 | 42.13 | 40.85 | 41.61 | 3,090,171 | +0.91(+2.25%) |
Sep 28, 2011 | 41.83 | 42.31 | 40.67 | 40.70 | 3,617,354 | -1.09(-2.60%) |
Sep 27, 2011 | 41.81 | 42.52 | 41.48 | 41.78 | 2,928,321 | +0.84(+2.06%) |
Sep 26, 2011 | 40.32 | 40.99 | 40.10 | 40.94 | 4,138,539 | +1.06(+2.66%) |
Sep 23, 2011 | 39.67 | 40.70 | 39.56 | 39.88 | 3,677,167 | -0.06(-0.16%) |
Sep 22, 2011 | 39.42 | 40.38 | 39.31 | 39.94 | 4,533,327 | -0.59(-1.46%) |
Sep 21, 2011 | 41.83 | 42.14 | 40.53 | 40.53 | 3,044,346 | -1.53(-3.64%) |
Sep 20, 2011 | 42.35 | 42.59 | 41.95 | 42.06 | 3,321,905 | -0.02(-0.06%) |
Sep 19, 2011 | 41.95 | 42.34 | 41.69 | 42.09 | 3,766,400 | -0.73(-1.71%) |
Sep 16, 2011 | 42.43 | 43.23 | 42.39 | 42.82 | 3,226,814 | +0.51(+1.20%) |
Sep 15, 2011 | 41.77 | 42.40 | 41.64 | 42.31 | 2,072,226 | +0.98(+2.38%) |
Sep 14, 2011 | 41.20 | 41.92 | 40.31 | 41.33 | 3,147,574 | +0.41(+0.99%) |
Sep 13, 2011 | 40.80 | 41.35 | 40.38 | 40.92 | 2,963,699 | -0.02(-0.06%) |
Sep 12, 2011 | 40.12 | 40.95 | 40.07 | 40.95 | 3,638,578 | +0.48(+1.18%) |
Sep 09, 2011 | 40.60 | 40.93 | 40.16 | 40.47 | 4,007,227 | -0.76(-1.84%) |
Sep 08, 2011 | 41.31 | 41.75 | 41.06 | 41.23 | 3,375,695 | -0.26(-0.62%) |
Sep 07, 2011 | 40.99 | 41.60 | 40.68 | 41.49 | 3,029,650 | +1.13(+2.81%) |
Sep 06, 2011 | 39.33 | 40.44 | 39.03 | 40.35 | 3,884,242 | -0.11(-0.27%) |
Sep 02, 2011 | 40.95 | 41.17 | 40.40 | 40.46 | 2,341,828 | -1.30(-3.11%) |