Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.44 | 50.85 | 49.04 | 50.09 | 5,850,020 | +2.35(+4.93%) |
Nov 29, 2011 | 47.19 | 48.60 | 47.03 | 47.74 | 4,029,360 | +0.54(+1.15%) |
Nov 28, 2011 | 47.04 | 47.76 | 46.70 | 47.19 | 4,044,622 | +2.00(+4.44%) |
Nov 25, 2011 | 45.49 | 46.31 | 45.19 | 45.19 | 1,801,388 | -0.57(-1.24%) |
Nov 23, 2011 | 47.44 | 47.58 | 45.46 | 45.76 | 5,512,634 | -2.51(-5.20%) |
Nov 22, 2011 | 48.41 | 49.47 | 48.11 | 48.27 | 4,711,074 | -0.37(-0.75%) |
Nov 21, 2011 | 48.64 | 48.97 | 47.83 | 48.63 | 3,508,216 | -1.05(-2.11%) |
Nov 18, 2011 | 50.74 | 51.33 | 49.49 | 49.68 | 4,749,059 | -0.53(-1.06%) |
Nov 17, 2011 | 51.99 | 52.48 | 49.91 | 50.21 | 5,621,984 | -1.80(-3.45%) |
Nov 16, 2011 | 52.00 | 53.64 | 51.79 | 52.01 | 4,440,635 | -0.72(-1.37%) |
Nov 15, 2011 | 52.95 | 53.37 | 52.32 | 52.73 | 3,103,601 | -0.60(-1.12%) |
Nov 14, 2011 | 53.42 | 54.03 | 52.61 | 53.33 | 2,542,586 | -0.81(-1.49%) |
Nov 11, 2011 | 54.09 | 55.15 | 53.87 | 54.14 | 4,279,149 | +1.03(+1.94%) |
Nov 10, 2011 | 52.18 | 53.56 | 51.41 | 53.11 | 5,350,045 | +2.05(+4.01%) |
Nov 09, 2011 | 51.73 | 52.51 | 50.97 | 51.06 | 4,803,938 | -2.80(-5.20%) |
Nov 08, 2011 | 53.23 | 54.06 | 52.38 | 53.87 | 3,317,909 | +1.14(+2.16%) |
Nov 07, 2011 | 52.92 | 53.68 | 51.47 | 52.73 | 3,357,298 | -0.04(-0.08%) |
Nov 04, 2011 | 52.14 | 53.15 | 51.75 | 52.77 | 3,994,124 | +0.44(+0.84%) |
Nov 03, 2011 | 50.86 | 52.52 | 50.17 | 52.33 | 4,956,838 | +2.05(+4.07%) |
Nov 02, 2011 | 50.29 | 50.89 | 49.52 | 50.28 | 3,888,011 | +1.26(+2.56%) |
Nov 01, 2011 | 49.38 | 50.09 | 48.61 | 49.02 | 6,985,348 | -3.01(-5.79%) |
Oct 31, 2011 | 53.92 | 54.61 | 51.64 | 52.04 | 7,549,798 | -2.58(-4.72%) |
Oct 28, 2011 | 53.49 | 54.81 | 52.97 | 54.61 | 6,413,604 | +0.90(+1.67%) |
Oct 27, 2011 | 52.90 | 55.30 | 51.97 | 53.72 | 12,758,176 | +3.49(+6.96%) |
Oct 26, 2011 | 47.06 | 50.40 | 46.83 | 50.22 | 9,191,364 | +1.33(+2.72%) |
Oct 25, 2011 | 50.62 | 50.70 | 48.82 | 48.89 | 4,800,985 | -1.85(-3.64%) |
Oct 24, 2011 | 50.08 | 51.00 | 49.89 | 50.74 | 4,542,142 | +1.00(+2.01%) |
Oct 21, 2011 | 49.81 | 50.60 | 48.89 | 49.74 | 4,561,017 | +0.82(+1.68%) |
Oct 20, 2011 | 48.95 | 49.28 | 47.09 | 48.92 | 4,825,387 | -0.09(-0.19%) |
Oct 19, 2011 | 48.39 | 49.95 | 48.16 | 49.01 | 5,576,694 | +0.59(+1.22%) |
Oct 18, 2011 | 47.13 | 48.94 | 45.86 | 48.42 | 8,313,869 | +1.16(+2.45%) |
Oct 17, 2011 | 47.45 | 48.43 | 47.12 | 47.26 | 5,258,791 | -0.54(-1.13%) |
Oct 14, 2011 | 46.99 | 47.87 | 46.89 | 47.80 | 3,970,275 | +1.98(+4.32%) |
Oct 13, 2011 | 46.18 | 46.33 | 44.92 | 45.82 | 4,020,867 | -0.84(-1.80%) |
Oct 12, 2011 | 46.87 | 47.63 | 46.33 | 46.66 | 3,758,342 | +0.41(+0.88%) |
Oct 11, 2011 | 46.05 | 47.14 | 45.73 | 46.25 | 3,981,112 | -0.40(-0.86%) |
Oct 10, 2011 | 45.51 | 46.90 | 45.51 | 46.65 | 3,385,833 | +2.40(+5.43%) |
Oct 07, 2011 | 45.82 | 45.93 | 43.63 | 44.25 | 4,511,098 | -1.24(-2.72%) |
Oct 06, 2011 | 45.37 | 45.78 | 44.80 | 45.49 | 4,272,060 | +1.02(+2.30%) |
Oct 05, 2011 | 43.43 | 44.57 | 42.75 | 44.47 | 5,545,042 | +1.26(+2.91%) |
Oct 04, 2011 | 40.34 | 43.29 | 38.81 | 43.21 | 7,519,240 | +2.07(+5.03%) |
Oct 03, 2011 | 42.83 | 43.63 | 41.01 | 41.14 | 7,283,172 | -2.50(-5.72%) |
Sep 30, 2011 | 45.11 | 45.55 | 43.63 | 43.63 | 5,017,423 | -2.56(-5.55%) |
Sep 29, 2011 | 47.07 | 47.14 | 45.03 | 46.20 | 5,259,649 | +0.65(+1.42%) |
Sep 28, 2011 | 47.54 | 48.48 | 45.51 | 45.55 | 5,935,396 | -1.76(-3.71%) |
Sep 27, 2011 | 46.40 | 48.58 | 45.91 | 47.30 | 7,866,149 | +2.31(+5.14%) |
Sep 26, 2011 | 43.27 | 45.06 | 41.94 | 44.99 | 6,723,900 | +2.17(+5.07%) |
Sep 23, 2011 | 42.59 | 43.52 | 42.36 | 42.82 | 5,398,328 | -0.24(-0.56%) |
Sep 22, 2011 | 44.97 | 45.10 | 42.22 | 43.06 | 10,357,884 | -3.93(-8.36%) |
Sep 21, 2011 | 49.63 | 49.91 | 46.94 | 46.99 | 5,327,284 | -2.72(-5.47%) |
Sep 20, 2011 | 50.71 | 51.27 | 49.58 | 49.71 | 3,606,680 | -0.83(-1.65%) |
Sep 19, 2011 | 49.82 | 50.93 | 49.07 | 50.54 | 4,565,947 | -0.71(-1.38%) |
Sep 16, 2011 | 51.13 | 51.84 | 50.45 | 51.25 | 5,261,181 | +0.30(+0.59%) |
Sep 15, 2011 | 51.02 | 51.44 | 50.42 | 50.95 | 3,830,714 | +0.79(+1.58%) |
Sep 14, 2011 | 49.96 | 50.97 | 48.79 | 50.16 | 5,469,694 | +0.61(+1.24%) |
Sep 13, 2011 | 48.33 | 49.89 | 47.57 | 49.54 | 7,896,796 | +1.39(+2.88%) |
Sep 12, 2011 | 47.03 | 48.17 | 46.60 | 48.15 | 7,991,460 | +0.21(+0.43%) |
Sep 09, 2011 | 48.94 | 49.62 | 47.22 | 47.95 | 6,597,381 | -1.74(-3.51%) |
Sep 08, 2011 | 49.05 | 51.28 | 48.66 | 49.69 | 7,121,899 | +0.48(+0.98%) |
Sep 07, 2011 | 48.17 | 49.22 | 47.88 | 49.21 | 3,326,885 | +2.10(+4.46%) |
Sep 06, 2011 | 46.38 | 47.18 | 45.97 | 47.11 | 5,639,519 | -1.06(-2.21%) |
Sep 02, 2011 | 48.09 | 48.64 | 47.60 | 48.17 | 6,965,727 | -1.50(-3.03%) |