Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.29 | 50.29 | 48.89 | 49.36 | 1,586,181 | +1.55(+3.23%) |
Nov 29, 2011 | 48.06 | 48.41 | 47.73 | 47.81 | 929,212 | -0.05(-0.11%) |
Nov 28, 2011 | 47.41 | 47.98 | 47.37 | 47.87 | 1,224,438 | +1.52(+3.28%) |
Nov 25, 2011 | 45.85 | 46.93 | 45.75 | 46.35 | 497,995 | +0.35(+0.76%) |
Nov 23, 2011 | 46.45 | 46.55 | 45.92 | 46.00 | 1,836,273 | -1.09(-2.31%) |
Nov 22, 2011 | 47.10 | 47.41 | 46.82 | 47.08 | 2,316,100 | -0.16(-0.34%) |
Nov 21, 2011 | 47.39 | 47.52 | 46.60 | 47.25 | 1,384,523 | -1.04(-2.16%) |
Nov 18, 2011 | 48.08 | 48.54 | 47.66 | 48.29 | 969,795 | +0.51(+1.07%) |
Nov 17, 2011 | 48.55 | 48.68 | 47.16 | 47.78 | 1,488,043 | -1.09(-2.23%) |
Nov 16, 2011 | 48.89 | 49.86 | 48.77 | 48.86 | 1,163,520 | -0.69(-1.40%) |
Nov 15, 2011 | 49.31 | 49.88 | 49.08 | 49.56 | 944,115 | +0.10(+0.20%) |
Nov 14, 2011 | 49.58 | 50.17 | 49.26 | 49.46 | 949,409 | -0.22(-0.45%) |
Nov 11, 2011 | 50.15 | 50.34 | 49.36 | 49.68 | 1,202,597 | +0.28(+0.56%) |
Nov 10, 2011 | 49.41 | 50.02 | 49.20 | 49.40 | 1,299,135 | +0.70(+1.44%) |
Nov 09, 2011 | 48.91 | 49.65 | 48.63 | 48.70 | 1,155,580 | -1.67(-3.32%) |
Nov 08, 2011 | 49.97 | 50.45 | 49.43 | 50.38 | 752,191 | +0.76(+1.53%) |
Nov 07, 2011 | 49.00 | 49.69 | 48.51 | 49.61 | 975,068 | +0.82(+1.69%) |
Nov 04, 2011 | 48.94 | 49.05 | 48.24 | 48.79 | 839,655 | -0.58(-1.18%) |
Nov 03, 2011 | 48.24 | 49.49 | 47.90 | 49.37 | 1,546,086 | +0.95(+1.96%) |
Nov 02, 2011 | 48.51 | 48.94 | 48.26 | 48.42 | 1,121,147 | +0.55(+1.14%) |
Nov 01, 2011 | 48.40 | 48.83 | 47.81 | 47.88 | 2,398,735 | -2.10(-4.21%) |
Oct 31, 2011 | 49.27 | 50.82 | 49.27 | 49.98 | 1,636,605 | +0.02(+0.04%) |
Oct 28, 2011 | 49.68 | 50.24 | 47.79 | 49.96 | 2,688,931 | -0.28(-0.55%) |
Oct 27, 2011 | 49.97 | 50.88 | 49.54 | 50.24 | 1,859,917 | +1.76(+3.64%) |
Oct 26, 2011 | 49.69 | 49.94 | 48.12 | 48.48 | 1,381,914 | -0.43(-0.88%) |
Oct 25, 2011 | 49.86 | 49.93 | 48.81 | 48.91 | 1,295,017 | -1.03(-2.06%) |
Oct 24, 2011 | 49.37 | 50.03 | 49.15 | 49.94 | 1,259,546 | +0.56(+1.12%) |
Oct 21, 2011 | 48.69 | 49.41 | 48.56 | 49.38 | 1,337,468 | +1.16(+2.41%) |
Oct 20, 2011 | 48.11 | 48.65 | 47.73 | 48.22 | 1,546,257 | +0.27(+0.56%) |
Oct 19, 2011 | 48.77 | 49.19 | 47.78 | 47.95 | 1,773,703 | -0.82(-1.69%) |
Oct 18, 2011 | 47.98 | 48.97 | 47.88 | 48.77 | 2,125,685 | +0.62(+1.28%) |
Oct 17, 2011 | 49.39 | 49.57 | 48.02 | 48.15 | 2,019,311 | -1.60(-3.22%) |
Oct 14, 2011 | 51.17 | 51.33 | 49.49 | 49.76 | 2,086,602 | -0.36(-0.71%) |
Oct 13, 2011 | 50.20 | 50.41 | 49.11 | 50.12 | 1,606,054 | -0.46(-0.90%) |
Oct 12, 2011 | 51.20 | 51.20 | 50.38 | 50.57 | 1,454,061 | -0.33(-0.65%) |
Oct 11, 2011 | 49.71 | 51.20 | 49.69 | 50.90 | 1,655,605 | +0.81(+1.63%) |
Oct 10, 2011 | 50.03 | 50.61 | 49.43 | 50.09 | 1,415,195 | +0.98(+2.01%) |
Oct 07, 2011 | 49.60 | 50.25 | 48.84 | 49.10 | 1,408,814 | -0.07(-0.15%) |
Oct 06, 2011 | 48.77 | 49.44 | 48.77 | 49.18 | 1,577,138 | +0.73(+1.50%) |
Oct 05, 2011 | 47.39 | 48.51 | 47.23 | 48.45 | 1,694,848 | +1.18(+2.50%) |
Oct 04, 2011 | 44.93 | 47.29 | 44.80 | 47.27 | 4,051,756 | +1.53(+3.35%) |
Oct 03, 2011 | 46.71 | 47.52 | 45.72 | 45.74 | 4,889,550 | -1.50(-3.17%) |
Sep 30, 2011 | 47.32 | 48.36 | 47.04 | 47.23 | 2,830,405 | -0.73(-1.51%) |
Sep 29, 2011 | 48.26 | 48.65 | 47.17 | 47.96 | 2,241,793 | +0.64(+1.36%) |
Sep 28, 2011 | 47.72 | 47.97 | 47.27 | 47.31 | 3,750,100 | -0.36(-0.75%) |
Sep 27, 2011 | 48.69 | 48.96 | 47.27 | 47.67 | 2,938,255 | +0.05(+0.11%) |
Sep 26, 2011 | 46.55 | 47.73 | 46.26 | 47.62 | 1,328,829 | +1.47(+3.18%) |
Sep 23, 2011 | 45.99 | 46.72 | 45.77 | 46.15 | 2,433,853 | -0.14(-0.31%) |
Sep 22, 2011 | 45.62 | 46.54 | 45.22 | 46.29 | 3,337,126 | -0.79(-1.67%) |
Sep 21, 2011 | 48.32 | 48.67 | 47.08 | 47.08 | 2,002,139 | -1.16(-2.41%) |
Sep 20, 2011 | 49.04 | 49.81 | 48.24 | 48.24 | 2,498,655 | +0.02(+0.04%) |
Sep 19, 2011 | 47.63 | 48.49 | 47.18 | 48.23 | 5,032,922 | -2.09(-4.16%) |
Sep 16, 2011 | 46.94 | 51.64 | 46.66 | 50.32 | 10,308,537 | +3.64(+7.81%) |
Sep 15, 2011 | 45.61 | 46.71 | 45.50 | 46.68 | 2,713,810 | +1.97(+4.41%) |
Sep 14, 2011 | 43.87 | 45.26 | 43.52 | 44.71 | 1,961,156 | +1.05(+2.40%) |
Sep 13, 2011 | 42.89 | 43.87 | 42.75 | 43.66 | 2,326,864 | +0.92(+2.16%) |
Sep 12, 2011 | 42.35 | 42.78 | 41.86 | 42.74 | 2,706,225 | -0.14(-0.33%) |
Sep 09, 2011 | 43.33 | 43.71 | 42.38 | 42.88 | 2,914,374 | -0.90(-2.05%) |
Sep 08, 2011 | 43.54 | 44.34 | 43.33 | 43.78 | 2,686,163 | -0.08(-0.18%) |
Sep 07, 2011 | 42.38 | 43.86 | 42.17 | 43.86 | 2,022,034 | +2.00(+4.77%) |
Sep 06, 2011 | 40.72 | 41.92 | 40.51 | 41.86 | 2,246,405 | -0.21(-0.51%) |
Sep 02, 2011 | 42.91 | 42.97 | 41.80 | 42.08 | 1,640,928 | -1.65(-3.77%) |