Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.59 | 61.99 | 60.35 | 61.99 | 22,170,510 | +3.27(+5.58%) |
Nov 29, 2011 | 57.85 | 59.11 | 57.72 | 58.71 | 14,671,425 | +0.98(+1.69%) |
Nov 28, 2011 | 57.89 | 58.09 | 57.27 | 57.74 | 13,938,572 | +2.10(+3.77%) |
Nov 25, 2011 | 56.69 | 56.94 | 55.64 | 55.64 | 8,720,497 | -0.88(-1.56%) |
Nov 23, 2011 | 57.53 | 57.62 | 56.52 | 56.52 | 19,350,386 | -1.61(-2.77%) |
Nov 22, 2011 | 57.68 | 58.63 | 57.27 | 58.13 | 14,828,407 | +0.46(+0.79%) |
Nov 21, 2011 | 58.43 | 58.44 | 56.94 | 57.67 | 24,915,692 | -1.34(-2.27%) |
Nov 18, 2011 | 60.60 | 61.19 | 58.79 | 59.01 | 22,687,084 | -1.33(-2.20%) |
Nov 17, 2011 | 60.74 | 61.57 | 59.53 | 60.33 | 19,563,700 | -0.58(-0.96%) |
Nov 16, 2011 | 61.80 | 62.35 | 60.73 | 60.92 | 20,868,140 | -0.85(-1.38%) |
Nov 15, 2011 | 63.54 | 64.20 | 61.36 | 61.77 | 40,670,008 | -1.73(-2.73%) |
Nov 14, 2011 | 63.52 | 63.84 | 63.03 | 63.50 | 9,247,368 | -0.53(-0.82%) |
Nov 11, 2011 | 63.81 | 64.31 | 63.77 | 64.03 | 10,620,524 | +0.93(+1.47%) |
Nov 10, 2011 | 63.00 | 63.41 | 61.91 | 63.10 | 16,760,758 | +0.73(+1.17%) |
Nov 09, 2011 | 63.28 | 63.70 | 62.13 | 62.37 | 20,166,024 | -2.74(-4.21%) |
Nov 08, 2011 | 64.76 | 65.20 | 63.70 | 65.11 | 12,975,985 | +0.68(+1.06%) |
Nov 07, 2011 | 63.79 | 64.92 | 63.13 | 64.43 | 13,076,832 | +0.77(+1.21%) |
Nov 04, 2011 | 63.25 | 63.76 | 62.49 | 63.66 | 14,050,288 | +0.18(+0.28%) |
Nov 03, 2011 | 63.31 | 63.61 | 62.62 | 63.48 | 15,508,540 | +0.95(+1.52%) |
Nov 02, 2011 | 62.18 | 62.76 | 61.69 | 62.53 | 14,032,622 | +1.47(+2.41%) |
Nov 01, 2011 | 60.69 | 62.01 | 60.29 | 61.06 | 25,440,772 | -1.78(-2.83%) |
Oct 31, 2011 | 64.43 | 64.60 | 62.83 | 62.83 | 19,146,740 | -2.75(-4.19%) |
Oct 28, 2011 | 65.11 | 65.79 | 64.16 | 65.58 | 17,290,230 | +0.40(+0.61%) |
Oct 27, 2011 | 64.50 | 65.80 | 64.37 | 65.18 | 23,875,614 | +1.32(+2.06%) |
Oct 26, 2011 | 63.45 | 63.90 | 62.48 | 63.86 | 16,650,562 | +1.36(+2.17%) |
Oct 25, 2011 | 63.77 | 63.95 | 62.40 | 62.51 | 14,130,822 | -1.06(-1.67%) |
Oct 24, 2011 | 63.10 | 63.92 | 62.97 | 63.56 | 13,226,908 | +0.44(+0.70%) |
Oct 21, 2011 | 62.51 | 63.31 | 62.33 | 63.12 | 18,201,380 | +1.28(+2.07%) |
Oct 20, 2011 | 61.42 | 62.00 | 60.84 | 61.84 | 14,561,630 | +0.69(+1.12%) |
Oct 19, 2011 | 61.42 | 62.25 | 60.84 | 61.15 | 14,464,526 | -0.42(-0.69%) |
Oct 18, 2011 | 59.23 | 62.30 | 58.60 | 61.58 | 20,339,366 | +2.60(+4.40%) |
Oct 17, 2011 | 59.76 | 59.96 | 58.86 | 58.98 | 10,993,722 | -1.11(-1.85%) |
Oct 14, 2011 | 59.20 | 60.15 | 59.13 | 60.09 | 12,315,152 | +1.60(+2.74%) |
Oct 13, 2011 | 57.79 | 58.68 | 57.57 | 58.49 | 10,879,845 | +0.01(+0.01%) |
Oct 12, 2011 | 58.68 | 59.07 | 57.83 | 58.49 | 14,827,317 | +0.11(+0.18%) |
Oct 11, 2011 | 58.14 | 59.00 | 58.11 | 58.38 | 12,727,243 | -0.36(-0.61%) |
Oct 10, 2011 | 57.50 | 58.76 | 57.47 | 58.74 | 12,522,681 | +2.27(+4.03%) |
Oct 07, 2011 | 57.22 | 57.26 | 56.02 | 56.46 | 17,612,264 | -0.13(-0.22%) |
Oct 06, 2011 | 55.87 | 56.71 | 55.72 | 56.59 | 17,001,986 | -0.03(-0.05%) |
Oct 05, 2011 | 55.11 | 56.67 | 54.45 | 56.62 | 21,830,244 | +1.90(+3.48%) |
Oct 04, 2011 | 53.07 | 54.93 | 51.85 | 54.72 | 25,739,384 | +0.96(+1.78%) |
Oct 03, 2011 | 55.12 | 55.49 | 53.74 | 53.76 | 19,027,446 | -1.62(-2.93%) |
Sep 30, 2011 | 55.60 | 56.70 | 55.34 | 55.38 | 19,927,882 | -1.08(-1.91%) |
Sep 29, 2011 | 56.34 | 56.51 | 55.22 | 56.46 | 16,892,590 | +1.59(+2.89%) |
Sep 28, 2011 | 56.22 | 57.02 | 54.75 | 54.87 | 17,284,080 | -1.08(-1.92%) |
Sep 27, 2011 | 56.32 | 57.03 | 55.66 | 55.95 | 18,523,392 | +1.23(+2.24%) |
Sep 26, 2011 | 54.22 | 54.82 | 53.09 | 54.72 | 19,893,500 | +0.89(+1.64%) |
Sep 23, 2011 | 53.91 | 54.33 | 52.97 | 53.84 | 20,443,810 | -0.10(-0.18%) |
Sep 22, 2011 | 54.38 | 54.74 | 52.99 | 53.93 | 27,896,364 | -2.45(-4.35%) |
Sep 21, 2011 | 58.14 | 58.49 | 56.31 | 56.39 | 15,492,495 | -2.11(-3.60%) |
Sep 20, 2011 | 59.38 | 59.66 | 58.46 | 58.49 | 14,477,806 | -0.55(-0.93%) |
Sep 19, 2011 | 58.13 | 59.42 | 57.78 | 59.04 | 14,248,444 | -0.55(-0.92%) |
Sep 16, 2011 | 59.81 | 59.91 | 58.79 | 59.59 | 23,176,838 | +0.22(+0.37%) |
Sep 15, 2011 | 59.05 | 59.51 | 58.65 | 59.37 | 15,449,899 | +1.17(+2.00%) |
Sep 14, 2011 | 57.61 | 59.22 | 56.91 | 58.20 | 18,921,162 | +0.83(+1.44%) |
Sep 13, 2011 | 57.88 | 57.92 | 56.60 | 57.38 | 19,149,160 | +0.01(+0.02%) |
Sep 12, 2011 | 56.19 | 57.38 | 55.72 | 57.37 | 22,764,446 | +0.43(+0.76%) |
Sep 09, 2011 | 58.02 | 58.25 | 56.69 | 56.94 | 22,314,054 | -1.93(-3.27%) |
Sep 08, 2011 | 59.15 | 60.16 | 58.62 | 58.86 | 16,055,791 | -0.53(-0.89%) |
Sep 07, 2011 | 58.78 | 59.48 | 58.53 | 59.39 | 17,645,662 | +2.20(+3.85%) |
Sep 06, 2011 | 55.97 | 57.30 | 55.48 | 57.19 | 17,174,450 | -0.48(-0.83%) |
Sep 02, 2011 | 57.61 | 58.05 | 56.86 | 57.67 | 15,010,326 | -1.26(-2.14%) |