Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.98 | 49.27 | 47.95 | 49.21 | 55,461,340 | +2.15(+4.56%) |
Nov 29, 2011 | 46.75 | 47.41 | 46.58 | 47.07 | 32,312,152 | +0.67(+1.44%) |
Nov 28, 2011 | 46.40 | 46.81 | 46.09 | 46.40 | 32,933,600 | +1.19(+2.63%) |
Nov 25, 2011 | 45.58 | 46.01 | 45.21 | 45.21 | 16,761,353 | -0.42(-0.91%) |
Nov 23, 2011 | 45.90 | 46.08 | 45.60 | 45.63 | 38,138,388 | -0.89(-1.91%) |
Nov 22, 2011 | 46.73 | 47.17 | 46.42 | 46.51 | 30,913,688 | -0.54(-1.14%) |
Nov 21, 2011 | 46.82 | 47.31 | 46.53 | 47.05 | 33,023,926 | -0.61(-1.27%) |
Nov 18, 2011 | 47.85 | 48.14 | 47.18 | 47.66 | 37,770,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.79 | 48.59 | 47.17 | 47.63 | 42,439,536 | -0.24(-0.50%) |
Nov 16, 2011 | 47.87 | 48.79 | 47.76 | 47.87 | 33,306,624 | -0.51(-1.06%) |
Nov 15, 2011 | 48.25 | 48.85 | 48.03 | 48.39 | 31,832,166 | +0.08(+0.16%) |
Nov 14, 2011 | 48.66 | 48.79 | 47.96 | 48.31 | 22,212,500 | -0.46(-0.95%) |
Nov 11, 2011 | 48.72 | 48.91 | 48.54 | 48.77 | 24,738,612 | +0.62(+1.30%) |
Nov 10, 2011 | 48.04 | 48.34 | 47.50 | 48.15 | 30,514,790 | +0.80(+1.69%) |
Nov 09, 2011 | 47.66 | 48.28 | 47.13 | 47.35 | 39,439,732 | -1.45(-2.97%) |
Nov 08, 2011 | 48.48 | 48.87 | 48.11 | 48.80 | 31,095,108 | +0.54(+1.12%) |
Nov 07, 2011 | 47.94 | 48.34 | 47.51 | 48.26 | 29,592,886 | +0.50(+1.06%) |
Nov 04, 2011 | 47.48 | 47.81 | 47.06 | 47.75 | 29,915,426 | -0.21(-0.43%) |
Nov 03, 2011 | 47.55 | 48.05 | 47.10 | 47.96 | 40,252,704 | +0.91(+1.93%) |
Nov 02, 2011 | 47.05 | 47.19 | 46.53 | 47.05 | 35,778,772 | +0.87(+1.88%) |
Nov 01, 2011 | 46.11 | 46.90 | 45.89 | 46.18 | 58,936,132 | -1.31(-2.75%) |
Oct 31, 2011 | 49.01 | 49.04 | 47.44 | 47.49 | 50,307,880 | -2.06(-4.16%) |
Oct 28, 2011 | 49.26 | 49.86 | 48.92 | 49.55 | 35,772,428 | -0.24(-0.49%) |
Oct 27, 2011 | 49.82 | 49.99 | 49.07 | 49.80 | 58,366,792 | +0.49(+1.00%) |
Oct 26, 2011 | 48.75 | 49.43 | 48.22 | 49.30 | 44,675,344 | +0.99(+2.05%) |
Oct 25, 2011 | 48.55 | 48.95 | 48.08 | 48.31 | 38,528,100 | -0.44(-0.91%) |
Oct 24, 2011 | 48.60 | 48.96 | 48.38 | 48.76 | 32,655,126 | +0.02(+0.05%) |
Oct 21, 2011 | 48.40 | 48.75 | 48.15 | 48.73 | 45,801,628 | +0.86(+1.80%) |
Oct 20, 2011 | 47.63 | 48.11 | 47.33 | 47.87 | 36,546,632 | +0.17(+0.36%) |
Oct 19, 2011 | 47.78 | 48.19 | 47.39 | 47.70 | 34,382,356 | -0.28(-0.58%) |
Oct 18, 2011 | 47.18 | 48.36 | 46.84 | 47.98 | 39,262,128 | +0.86(+1.83%) |
Oct 17, 2011 | 47.36 | 47.74 | 46.90 | 47.12 | 30,971,768 | -0.39(-0.82%) |
Oct 14, 2011 | 46.89 | 47.58 | 46.87 | 47.50 | 29,386,362 | +1.06(+2.28%) |
Oct 13, 2011 | 46.35 | 46.70 | 46.12 | 46.45 | 32,129,542 | -0.48(-1.02%) |
Oct 12, 2011 | 46.67 | 47.23 | 46.41 | 46.93 | 36,565,568 | +0.54(+1.17%) |
Oct 11, 2011 | 46.09 | 46.63 | 46.04 | 46.39 | 29,356,532 | -0.01(-0.01%) |
Oct 10, 2011 | 45.45 | 46.40 | 45.40 | 46.39 | 33,629,976 | +1.65(+3.70%) |
Oct 07, 2011 | 45.29 | 45.32 | 44.41 | 44.74 | 38,763,420 | -0.20(-0.45%) |
Oct 06, 2011 | 44.36 | 45.00 | 44.35 | 44.94 | 40,892,776 | -0.04(-0.08%) |
Oct 05, 2011 | 44.20 | 45.00 | 43.92 | 44.97 | 46,432,984 | +0.68(+1.54%) |
Oct 04, 2011 | 42.72 | 44.49 | 42.09 | 44.29 | 59,934,456 | +1.02(+2.36%) |
Oct 03, 2011 | 43.72 | 44.45 | 43.27 | 43.27 | 50,959,608 | -0.90(-2.04%) |
Sep 30, 2011 | 44.25 | 45.36 | 44.17 | 44.17 | 50,843,312 | -0.76(-1.69%) |
Sep 29, 2011 | 44.47 | 45.03 | 44.20 | 44.93 | 45,569,228 | +1.10(+2.51%) |
Sep 28, 2011 | 44.05 | 45.18 | 43.70 | 43.83 | 42,794,484 | -0.51(-1.15%) |
Sep 27, 2011 | 44.60 | 45.21 | 44.04 | 44.34 | 43,881,480 | +0.72(+1.66%) |
Sep 26, 2011 | 42.58 | 43.72 | 42.27 | 43.62 | 49,891,156 | +1.47(+3.48%) |
Sep 23, 2011 | 41.64 | 42.64 | 41.31 | 42.15 | 43,710,268 | +0.04(+0.10%) |
Sep 22, 2011 | 42.54 | 42.85 | 41.46 | 42.11 | 71,070,472 | -1.66(-3.79%) |
Sep 21, 2011 | 44.93 | 45.18 | 43.68 | 43.77 | 39,142,308 | -1.24(-2.76%) |
Sep 20, 2011 | 44.93 | 45.60 | 44.66 | 45.01 | 33,576,104 | +0.19(+0.42%) |
Sep 19, 2011 | 44.34 | 45.07 | 44.09 | 44.82 | 32,592,982 | -0.52(-1.14%) |
Sep 16, 2011 | 45.32 | 45.46 | 44.74 | 45.34 | 56,981,852 | +0.33(+0.73%) |
Sep 15, 2011 | 44.66 | 45.04 | 44.20 | 45.01 | 35,937,604 | +0.83(+1.89%) |
Sep 14, 2011 | 43.76 | 44.86 | 43.28 | 44.18 | 42,795,232 | +0.60(+1.38%) |
Sep 13, 2011 | 43.64 | 43.78 | 43.06 | 43.58 | 37,531,084 | -0.12(-0.26%) |
Sep 12, 2011 | 42.78 | 43.72 | 42.49 | 43.69 | 43,089,284 | +0.50(+1.17%) |
Sep 09, 2011 | 43.89 | 44.13 | 42.93 | 43.19 | 45,989,344 | -1.10(-2.49%) |
Sep 08, 2011 | 44.63 | 45.21 | 44.12 | 44.29 | 36,888,952 | -0.50(-1.13%) |
Sep 07, 2011 | 43.93 | 44.79 | 43.64 | 44.79 | 37,996,572 | +1.52(+3.51%) |
Sep 06, 2011 | 42.66 | 43.37 | 42.52 | 43.27 | 41,764,524 | -0.60(-1.37%) |
Sep 02, 2011 | 43.86 | 44.21 | 43.48 | 43.87 | 34,647,892 | -0.82(-1.84%) |