Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.81 | 44.99 | 44.46 | 44.91 | 19,463,762 | +0.56(+1.26%) |
Nov 29, 2011 | 43.72 | 44.46 | 43.72 | 44.36 | 14,185,814 | +0.70(+1.61%) |
Nov 28, 2011 | 43.87 | 44.23 | 43.46 | 43.66 | 12,180,544 | +0.27(+0.63%) |
Nov 25, 2011 | 43.23 | 43.72 | 43.23 | 43.38 | 5,585,068 | +0.19(+0.44%) |
Nov 23, 2011 | 43.20 | 43.46 | 42.95 | 43.19 | 10,834,811 | -0.16(-0.37%) |
Nov 22, 2011 | 43.13 | 43.56 | 43.08 | 43.35 | 9,832,013 | +0.14(+0.34%) |
Nov 21, 2011 | 43.41 | 43.69 | 42.99 | 43.21 | 13,025,254 | -0.43(-1.00%) |
Nov 18, 2011 | 43.49 | 43.74 | 43.17 | 43.64 | 11,779,513 | +0.38(+0.88%) |
Nov 17, 2011 | 43.11 | 43.61 | 42.90 | 43.26 | 13,407,652 | +0.04(+0.09%) |
Nov 16, 2011 | 43.54 | 43.78 | 43.19 | 43.22 | 15,449,464 | -0.59(-1.36%) |
Nov 15, 2011 | 44.20 | 44.27 | 43.64 | 43.82 | 20,990,348 | -1.09(-2.43%) |
Nov 14, 2011 | 44.84 | 44.97 | 44.50 | 44.91 | 13,838,196 | -0.24(-0.52%) |
Nov 11, 2011 | 44.62 | 45.18 | 44.52 | 45.14 | 11,013,931 | +0.82(+1.84%) |
Nov 10, 2011 | 44.48 | 44.60 | 43.85 | 44.33 | 12,340,350 | +0.06(+0.14%) |
Nov 09, 2011 | 44.63 | 44.94 | 43.92 | 44.27 | 18,290,058 | -0.97(-2.14%) |
Nov 08, 2011 | 44.24 | 45.29 | 44.11 | 45.23 | 26,364,902 | +1.05(+2.38%) |
Nov 07, 2011 | 43.72 | 44.20 | 43.50 | 44.18 | 11,173,212 | +0.34(+0.77%) |
Nov 04, 2011 | 43.53 | 43.85 | 43.39 | 43.85 | 9,188,691 | +0.06(+0.14%) |
Nov 03, 2011 | 43.50 | 43.87 | 43.16 | 43.78 | 12,557,614 | +0.43(+0.98%) |
Nov 02, 2011 | 43.29 | 43.61 | 43.11 | 43.36 | 11,698,180 | +0.48(+1.12%) |
Nov 01, 2011 | 42.56 | 43.27 | 42.46 | 42.88 | 18,084,662 | -0.37(-0.86%) |
Oct 31, 2011 | 43.14 | 43.69 | 43.14 | 43.25 | 12,433,115 | -0.33(-0.75%) |
Oct 28, 2011 | 44.11 | 44.13 | 43.43 | 43.58 | 14,809,583 | -0.50(-1.14%) |
Oct 27, 2011 | 44.07 | 44.20 | 43.81 | 44.08 | 20,099,306 | +0.34(+0.77%) |
Oct 26, 2011 | 43.54 | 43.80 | 43.16 | 43.75 | 16,687,365 | +0.50(+1.16%) |
Oct 25, 2011 | 43.21 | 43.58 | 43.12 | 43.24 | 13,250,801 | -0.05(-0.12%) |
Oct 24, 2011 | 43.37 | 43.46 | 43.16 | 43.30 | 12,166,613 | -0.11(-0.25%) |
Oct 21, 2011 | 43.27 | 43.78 | 43.20 | 43.40 | 19,014,126 | +0.42(+0.98%) |
Oct 20, 2011 | 42.85 | 43.37 | 42.74 | 42.98 | 16,583,529 | +0.09(+0.21%) |
Oct 19, 2011 | 42.48 | 43.03 | 42.47 | 42.89 | 17,029,042 | +0.27(+0.64%) |
Oct 18, 2011 | 41.89 | 42.85 | 41.79 | 42.62 | 18,452,156 | +0.85(+2.03%) |
Oct 17, 2011 | 41.78 | 42.29 | 41.54 | 41.77 | 11,760,049 | -0.52(-1.23%) |
Oct 14, 2011 | 42.15 | 42.30 | 41.66 | 42.29 | 14,040,034 | +0.34(+0.80%) |
Oct 13, 2011 | 41.97 | 42.18 | 41.73 | 41.95 | 13,771,224 | -0.14(-0.33%) |
Oct 12, 2011 | 41.98 | 43.00 | 41.94 | 42.09 | 28,978,714 | +0.37(+0.88%) |
Oct 11, 2011 | 41.77 | 41.78 | 41.47 | 41.73 | 13,392,652 | -0.07(-0.16%) |
Oct 10, 2011 | 41.32 | 42.08 | 41.32 | 41.79 | 15,984,093 | +0.85(+2.07%) |
Oct 07, 2011 | 40.48 | 41.20 | 40.34 | 40.95 | 18,245,656 | +0.72(+1.80%) |
Oct 06, 2011 | 40.03 | 40.26 | 39.90 | 40.22 | 13,141,888 | +0.08(+0.19%) |
Oct 05, 2011 | 40.19 | 40.60 | 39.75 | 40.15 | 17,841,096 | -0.18(-0.43%) |
Oct 04, 2011 | 39.45 | 40.40 | 39.37 | 40.32 | 24,520,210 | +0.70(+1.77%) |
Oct 03, 2011 | 39.84 | 40.35 | 39.58 | 39.62 | 20,323,578 | +0.05(+0.12%) |
Sep 30, 2011 | 39.54 | 40.10 | 39.43 | 39.58 | 17,863,342 | -0.02(-0.06%) |
Sep 29, 2011 | 39.51 | 39.96 | 39.13 | 39.60 | 13,565,816 | +0.47(+1.21%) |
Sep 28, 2011 | 39.74 | 39.97 | 39.11 | 39.13 | 15,029,120 | -0.55(-1.38%) |
Sep 27, 2011 | 39.93 | 40.31 | 39.50 | 39.67 | 15,071,413 | +0.15(+0.39%) |
Sep 26, 2011 | 38.84 | 39.54 | 38.74 | 39.52 | 14,898,400 | +0.79(+2.03%) |
Sep 23, 2011 | 38.26 | 38.86 | 38.15 | 38.74 | 16,660,105 | +0.40(+1.03%) |
Sep 22, 2011 | 38.62 | 39.06 | 38.08 | 38.34 | 27,959,768 | -0.79(-2.03%) |
Sep 21, 2011 | 39.93 | 40.10 | 39.11 | 39.13 | 13,735,633 | -0.74(-1.85%) |
Sep 20, 2011 | 39.99 | 40.35 | 39.78 | 39.87 | 11,043,651 | -0.12(-0.31%) |
Sep 19, 2011 | 39.79 | 40.12 | 39.68 | 39.99 | 11,840,579 | -0.15(-0.38%) |
Sep 16, 2011 | 40.22 | 40.53 | 40.07 | 40.15 | 46,798,164 | +0.11(+0.27%) |
Sep 15, 2011 | 39.82 | 40.04 | 39.61 | 40.04 | 14,424,443 | +0.24(+0.59%) |
Sep 14, 2011 | 39.43 | 40.25 | 39.33 | 39.80 | 16,397,413 | +0.47(+1.18%) |
Sep 13, 2011 | 39.49 | 39.50 | 39.06 | 39.34 | 14,125,016 | -0.18(-0.44%) |
Sep 12, 2011 | 38.77 | 39.52 | 38.75 | 39.51 | 14,726,218 | +0.35(+0.90%) |
Sep 09, 2011 | 39.58 | 39.79 | 39.04 | 39.16 | 15,773,391 | -0.65(-1.63%) |
Sep 08, 2011 | 39.71 | 40.22 | 39.70 | 39.81 | 15,215,628 | -0.16(-0.40%) |
Sep 07, 2011 | 39.69 | 40.08 | 39.54 | 39.97 | 13,643,301 | +0.56(+1.43%) |
Sep 06, 2011 | 39.26 | 39.49 | 38.79 | 39.41 | 22,441,446 | -0.27(-0.67%) |
Sep 02, 2011 | 39.84 | 40.14 | 39.63 | 39.67 | 14,175,717 | -0.47(-1.18%) |