Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 56.71 | 57.35 | 56.40 | 57.00 | 4,462,907 | +1.95(+3.54%) |
Nov 29, 2011 | 55.19 | 56.01 | 55.03 | 55.05 | 3,976,309 | -0.06(-0.11%) |
Nov 28, 2011 | 54.89 | 55.23 | 54.61 | 55.11 | 4,135,344 | +1.96(+3.69%) |
Nov 25, 2011 | 53.03 | 53.72 | 52.82 | 53.15 | 2,203,407 | +0.07(+0.13%) |
Nov 23, 2011 | 53.54 | 53.61 | 52.93 | 53.08 | 3,320,676 | -0.98(-1.81%) |
Nov 22, 2011 | 54.10 | 54.61 | 53.77 | 54.06 | 3,945,152 | -0.05(-0.08%) |
Nov 21, 2011 | 54.59 | 54.89 | 53.67 | 54.11 | 4,274,634 | -1.19(-2.16%) |
Nov 18, 2011 | 55.12 | 55.58 | 54.74 | 55.30 | 3,833,263 | +0.47(+0.85%) |
Nov 17, 2011 | 55.43 | 55.64 | 54.16 | 54.83 | 4,909,915 | -1.06(-1.90%) |
Nov 16, 2011 | 56.18 | 56.95 | 55.84 | 55.90 | 2,362,013 | -0.97(-1.70%) |
Nov 15, 2011 | 56.37 | 57.25 | 56.03 | 56.86 | 2,196,574 | +0.26(+0.47%) |
Nov 14, 2011 | 56.70 | 57.07 | 56.33 | 56.60 | 1,941,345 | -0.51(-0.90%) |
Nov 11, 2011 | 56.34 | 57.50 | 56.34 | 57.11 | 3,249,788 | +1.43(+2.57%) |
Nov 10, 2011 | 55.09 | 55.97 | 54.72 | 55.68 | 3,292,716 | +1.39(+2.56%) |
Nov 09, 2011 | 54.70 | 55.04 | 54.08 | 54.29 | 3,420,272 | -1.83(-3.27%) |
Nov 08, 2011 | 55.95 | 56.18 | 54.82 | 56.12 | 3,420,132 | +0.42(+0.74%) |
Nov 07, 2011 | 55.50 | 55.97 | 54.71 | 55.71 | 3,252,110 | +0.22(+0.39%) |
Nov 04, 2011 | 55.07 | 55.60 | 54.03 | 55.49 | 4,760,030 | -0.27(-0.49%) |
Nov 03, 2011 | 55.84 | 55.89 | 54.93 | 55.76 | 3,960,041 | +0.74(+1.34%) |
Nov 02, 2011 | 55.90 | 56.46 | 54.44 | 55.02 | 4,044,276 | +0.49(+0.90%) |
Nov 01, 2011 | 53.20 | 55.37 | 52.66 | 54.53 | 5,852,427 | -0.97(-1.74%) |
Oct 31, 2011 | 55.70 | 56.31 | 55.18 | 55.50 | 3,655,369 | -0.74(-1.32%) |
Oct 28, 2011 | 55.82 | 56.63 | 55.33 | 56.24 | 5,001,381 | -0.13(-0.24%) |
Oct 27, 2011 | 55.06 | 56.90 | 55.06 | 56.38 | 7,231,918 | +4.04(+7.73%) |
Oct 26, 2011 | 52.88 | 52.92 | 51.76 | 52.33 | 4,287,810 | +0.29(+0.56%) |
Oct 25, 2011 | 52.38 | 52.54 | 51.23 | 52.04 | 2,768,438 | -0.90(-1.70%) |
Oct 24, 2011 | 53.26 | 53.34 | 52.57 | 52.94 | 4,915,142 | -0.24(-0.45%) |
Oct 21, 2011 | 52.07 | 53.24 | 51.98 | 53.18 | 2,857,421 | +1.58(+3.07%) |
Oct 20, 2011 | 50.78 | 51.94 | 50.78 | 51.60 | 3,461,073 | +1.06(+2.09%) |
Oct 19, 2011 | 51.36 | 51.81 | 50.37 | 50.54 | 3,950,394 | -0.81(-1.58%) |
Oct 18, 2011 | 49.73 | 51.86 | 49.64 | 51.35 | 3,386,203 | +1.56(+3.13%) |
Oct 17, 2011 | 51.05 | 51.05 | 49.70 | 49.79 | 2,274,590 | -1.34(-2.63%) |
Oct 14, 2011 | 50.67 | 51.22 | 50.33 | 51.13 | 2,406,973 | +0.85(+1.69%) |
Oct 13, 2011 | 50.21 | 50.77 | 49.70 | 50.29 | 3,095,817 | -0.30(-0.59%) |
Oct 12, 2011 | 50.50 | 51.37 | 50.11 | 50.59 | 3,284,873 | +0.17(+0.34%) |
Oct 11, 2011 | 49.98 | 51.24 | 49.66 | 50.41 | 4,079,473 | -0.18(-0.36%) |
Oct 10, 2011 | 49.55 | 50.62 | 49.33 | 50.59 | 2,733,325 | +1.94(+3.98%) |
Oct 07, 2011 | 49.39 | 49.54 | 48.12 | 48.66 | 3,732,324 | -0.44(-0.89%) |
Oct 06, 2011 | 48.15 | 49.12 | 48.15 | 49.09 | 4,978,623 | +1.60(+3.36%) |
Oct 05, 2011 | 46.15 | 47.69 | 45.80 | 47.50 | 3,257,915 | +1.18(+2.54%) |
Oct 04, 2011 | 44.19 | 46.45 | 43.18 | 46.32 | 5,559,374 | +1.31(+2.90%) |
Oct 03, 2011 | 45.39 | 46.12 | 44.93 | 45.01 | 4,774,782 | -0.76(-1.66%) |
Sep 30, 2011 | 46.81 | 46.99 | 45.77 | 45.77 | 4,005,129 | -1.84(-3.86%) |
Sep 29, 2011 | 46.86 | 47.62 | 46.60 | 47.61 | 4,174,374 | +1.57(+3.40%) |
Sep 28, 2011 | 47.68 | 47.80 | 45.96 | 46.04 | 3,366,362 | -1.58(-3.32%) |
Sep 27, 2011 | 47.95 | 48.44 | 47.32 | 47.62 | 4,442,676 | +0.65(+1.39%) |
Sep 26, 2011 | 46.60 | 47.05 | 45.55 | 46.97 | 3,805,183 | +0.82(+1.77%) |
Sep 23, 2011 | 44.62 | 46.43 | 44.47 | 46.15 | 4,828,090 | +0.82(+1.80%) |
Sep 22, 2011 | 45.22 | 46.94 | 44.56 | 45.34 | 9,049,432 | -1.12(-2.41%) |
Sep 21, 2011 | 49.42 | 49.85 | 46.42 | 46.45 | 11,658,736 | -4.21(-8.31%) |
Sep 20, 2011 | 51.16 | 52.13 | 50.58 | 50.66 | 3,119,682 | -0.51(-1.00%) |
Sep 19, 2011 | 51.85 | 51.85 | 50.59 | 51.17 | 4,249,589 | -1.65(-3.12%) |
Sep 16, 2011 | 52.51 | 53.10 | 52.30 | 52.82 | 6,034,648 | +0.53(+1.00%) |
Sep 15, 2011 | 51.82 | 52.35 | 51.26 | 52.30 | 4,997,122 | +1.07(+2.08%) |
Sep 14, 2011 | 50.30 | 51.55 | 48.97 | 51.23 | 4,985,173 | +1.07(+2.12%) |
Sep 13, 2011 | 48.75 | 50.38 | 48.64 | 50.17 | 4,773,680 | +1.59(+3.27%) |
Sep 12, 2011 | 47.85 | 48.62 | 47.36 | 48.58 | 4,118,765 | -0.05(-0.11%) |
Sep 09, 2011 | 49.31 | 49.60 | 48.34 | 48.63 | 5,871,997 | -1.24(-2.48%) |
Sep 08, 2011 | 49.64 | 50.32 | 49.48 | 49.87 | 5,710,289 | -0.28(-0.57%) |
Sep 07, 2011 | 49.46 | 50.20 | 49.29 | 50.15 | 5,616,936 | +1.37(+2.81%) |
Sep 06, 2011 | 47.35 | 48.82 | 46.84 | 48.78 | 6,104,160 | -0.07(-0.14%) |
Sep 02, 2011 | 49.21 | 49.45 | 48.54 | 48.85 | 3,798,757 | -1.30(-2.59%) |