Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,929,504 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,277,599 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,488,705 | +2.06(+4.29%) |
Nov 25, 2011 | 47.73 | 48.95 | 47.69 | 47.91 | 4,910,727 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.78 | 48.01 | 13,465,038 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.78 | 10,986,164 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,764,647 | -0.82(-1.60%) |
Nov 18, 2011 | 52.53 | 52.53 | 50.65 | 51.49 | 13,344,365 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,681,936 | -2.21(-4.09%) |
Nov 16, 2011 | 54.40 | 55.49 | 53.92 | 53.98 | 18,373,580 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,921,623 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,168 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.70 | 53.69 | 55.26 | 11,575,757 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,528,774 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.77 | 17,428,744 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.47 | 12,277,655 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.21 | 53.40 | 54.38 | 9,351,358 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,001 | -0.69(-1.26%) |
Nov 03, 2011 | 53.29 | 55.01 | 52.79 | 54.82 | 16,613,018 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.55 | 52.51 | 11,340,926 | +1.16(+2.26%) |
Nov 01, 2011 | 50.40 | 52.29 | 49.81 | 51.35 | 22,087,012 | -1.69(-3.18%) |
Oct 31, 2011 | 54.14 | 54.50 | 52.78 | 53.04 | 14,540,482 | -1.80(-3.28%) |
Oct 28, 2011 | 54.11 | 55.54 | 53.88 | 54.84 | 15,010,848 | +0.14(+0.25%) |
Oct 27, 2011 | 52.53 | 55.27 | 52.53 | 54.70 | 24,816,640 | +4.28(+8.49%) |
Oct 26, 2011 | 50.06 | 50.78 | 48.59 | 50.42 | 16,351,341 | +1.31(+2.66%) |
Oct 25, 2011 | 50.77 | 50.91 | 48.93 | 49.11 | 16,452,095 | -1.34(-2.65%) |
Oct 24, 2011 | 48.93 | 50.50 | 48.66 | 50.45 | 15,512,520 | +1.80(+3.71%) |
Oct 21, 2011 | 49.55 | 50.02 | 48.02 | 48.64 | 29,905,470 | -0.44(-0.90%) |
Oct 20, 2011 | 49.09 | 49.68 | 48.01 | 49.08 | 18,170,698 | +0.06(+0.13%) |
Oct 19, 2011 | 50.41 | 51.21 | 48.90 | 49.02 | 14,744,559 | -1.45(-2.88%) |
Oct 18, 2011 | 48.76 | 50.82 | 48.08 | 50.47 | 13,893,498 | +1.73(+3.54%) |
Oct 17, 2011 | 50.35 | 50.48 | 48.49 | 48.74 | 16,963,482 | -2.47(-4.82%) |
Oct 14, 2011 | 49.55 | 51.25 | 49.47 | 51.21 | 15,940,950 | +2.70(+5.57%) |
Oct 13, 2011 | 48.37 | 48.79 | 47.46 | 48.51 | 15,207,138 | -0.08(-0.16%) |
Oct 12, 2011 | 48.63 | 49.54 | 48.24 | 48.59 | 16,691,681 | +0.35(+0.73%) |
Oct 11, 2011 | 47.26 | 49.12 | 47.11 | 48.24 | 20,053,668 | +0.74(+1.57%) |
Oct 10, 2011 | 46.64 | 47.70 | 46.64 | 47.50 | 14,346,720 | +2.27(+5.03%) |
Oct 07, 2011 | 46.17 | 46.26 | 44.70 | 45.22 | 16,623,429 | -0.90(-1.96%) |
Oct 06, 2011 | 45.69 | 46.38 | 45.46 | 46.12 | 20,371,402 | +1.67(+3.75%) |
Oct 05, 2011 | 42.79 | 44.83 | 42.05 | 44.46 | 21,101,912 | +1.78(+4.18%) |
Oct 04, 2011 | 40.51 | 42.82 | 39.55 | 42.67 | 28,016,100 | +1.00(+2.41%) |
Oct 03, 2011 | 42.59 | 43.28 | 41.67 | 41.67 | 22,109,002 | -1.45(-3.37%) |
Sep 30, 2011 | 43.32 | 44.22 | 42.87 | 43.12 | 20,651,596 | -1.16(-2.61%) |
Sep 29, 2011 | 44.90 | 45.25 | 43.34 | 44.28 | 17,114,862 | +0.72(+1.66%) |
Sep 28, 2011 | 45.91 | 46.17 | 43.39 | 43.55 | 17,542,348 | -2.23(-4.87%) |
Sep 27, 2011 | 46.82 | 47.78 | 45.32 | 45.78 | 22,892,094 | +0.11(+0.24%) |
Sep 26, 2011 | 44.59 | 45.76 | 42.43 | 45.68 | 27,239,440 | +1.49(+3.38%) |
Sep 23, 2011 | 43.71 | 44.92 | 43.48 | 44.18 | 23,188,458 | -0.01(-0.03%) |
Sep 22, 2011 | 45.15 | 45.63 | 43.23 | 44.20 | 34,085,528 | -2.84(-6.03%) |
Sep 21, 2011 | 50.09 | 50.14 | 47.01 | 47.03 | 25,431,728 | -2.99(-5.97%) |
Sep 20, 2011 | 51.52 | 51.58 | 50.02 | 50.02 | 18,390,964 | -1.06(-2.08%) |
Sep 19, 2011 | 50.82 | 51.47 | 49.99 | 51.08 | 17,807,530 | -1.50(-2.86%) |
Sep 16, 2011 | 54.11 | 54.33 | 52.09 | 52.59 | 16,380,641 | -1.00(-1.86%) |
Sep 15, 2011 | 53.65 | 53.85 | 52.59 | 53.58 | 12,155,544 | +0.93(+1.77%) |
Sep 14, 2011 | 52.48 | 53.34 | 50.78 | 52.65 | 15,103,723 | +0.58(+1.11%) |
Sep 13, 2011 | 52.13 | 52.55 | 50.98 | 52.07 | 12,250,475 | -0.18(-0.35%) |
Sep 12, 2011 | 51.11 | 52.27 | 50.49 | 52.25 | 15,342,329 | +0.42(+0.81%) |
Sep 09, 2011 | 53.33 | 53.51 | 51.50 | 51.83 | 18,502,764 | -2.65(-4.86%) |
Sep 08, 2011 | 54.40 | 55.40 | 54.24 | 54.48 | 14,791,278 | -0.95(-1.72%) |
Sep 07, 2011 | 54.61 | 55.51 | 54.43 | 55.44 | 11,001,239 | +1.78(+3.32%) |
Sep 06, 2011 | 51.94 | 53.78 | 51.51 | 53.65 | 14,765,038 | -0.07(-0.13%) |
Sep 02, 2011 | 53.79 | 54.40 | 52.97 | 53.73 | 12,459,303 | -1.50(-2.72%) |