Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.04 | 61.85 | 61.00 | 61.81 | 8,029,809 | +2.66(+4.50%) |
Nov 29, 2011 | 59.72 | 60.18 | 59.08 | 59.15 | 5,762,192 | -0.51(-0.86%) |
Nov 28, 2011 | 59.38 | 59.72 | 58.96 | 59.67 | 6,906,797 | +2.23(+3.88%) |
Nov 25, 2011 | 58.22 | 58.89 | 57.42 | 57.44 | 2,920,823 | -0.84(-1.45%) |
Nov 23, 2011 | 58.94 | 59.26 | 57.40 | 58.28 | 15,495,345 | +2.18(+3.89%) |
Nov 22, 2011 | 56.21 | 56.47 | 55.00 | 56.10 | 7,553,162 | -0.59(-1.05%) |
Nov 21, 2011 | 56.81 | 57.06 | 55.78 | 56.69 | 4,910,777 | -1.24(-2.14%) |
Nov 18, 2011 | 58.94 | 59.01 | 57.72 | 57.93 | 3,963,055 | -0.58(-1.00%) |
Nov 17, 2011 | 59.87 | 60.13 | 57.96 | 58.51 | 5,397,958 | -1.10(-1.84%) |
Nov 16, 2011 | 58.91 | 61.24 | 58.86 | 59.61 | 6,382,723 | +0.08(+0.13%) |
Nov 15, 2011 | 58.25 | 59.77 | 58.09 | 59.54 | 4,317,478 | +1.27(+2.18%) |
Nov 14, 2011 | 59.20 | 59.72 | 57.83 | 58.26 | 4,440,132 | -0.85(-1.44%) |
Nov 11, 2011 | 57.81 | 59.78 | 57.77 | 59.11 | 4,642,333 | +1.72(+3.00%) |
Nov 10, 2011 | 57.51 | 57.87 | 56.47 | 57.39 | 4,595,331 | +0.62(+1.10%) |
Nov 09, 2011 | 57.52 | 58.37 | 56.46 | 56.77 | 6,604,759 | -2.22(-3.77%) |
Nov 08, 2011 | 58.83 | 59.28 | 58.11 | 58.99 | 7,307,133 | +0.37(+0.64%) |
Nov 07, 2011 | 58.53 | 59.29 | 57.75 | 58.62 | 4,319,873 | -0.19(-0.32%) |
Nov 04, 2011 | 58.74 | 59.18 | 57.25 | 58.80 | 3,958,034 | -0.27(-0.45%) |
Nov 03, 2011 | 58.61 | 59.31 | 57.77 | 59.07 | 5,695,167 | +1.29(+2.24%) |
Nov 02, 2011 | 58.54 | 58.97 | 57.04 | 57.77 | 6,421,011 | +0.29(+0.50%) |
Nov 01, 2011 | 56.64 | 58.73 | 55.97 | 57.48 | 8,319,416 | -1.72(-2.90%) |
Oct 31, 2011 | 60.12 | 60.60 | 59.18 | 59.20 | 5,007,037 | -2.16(-3.52%) |
Oct 28, 2011 | 60.19 | 61.61 | 60.19 | 61.36 | 5,955,052 | +0.73(+1.20%) |
Oct 27, 2011 | 59.94 | 61.42 | 59.94 | 60.64 | 7,978,953 | +2.97(+5.15%) |
Oct 26, 2011 | 57.72 | 57.94 | 56.35 | 57.66 | 5,053,259 | +0.63(+1.11%) |
Oct 25, 2011 | 57.53 | 58.18 | 55.90 | 57.03 | 5,697,116 | -1.12(-1.92%) |
Oct 24, 2011 | 57.52 | 58.51 | 57.22 | 58.15 | 6,855,761 | +1.81(+3.21%) |
Oct 21, 2011 | 54.97 | 56.34 | 54.52 | 56.34 | 7,280,592 | +2.32(+4.30%) |
Oct 20, 2011 | 54.12 | 54.32 | 52.87 | 54.01 | 5,861,567 | +0.11(+0.20%) |
Oct 19, 2011 | 54.77 | 55.40 | 53.58 | 53.90 | 5,622,115 | -0.80(-1.45%) |
Oct 18, 2011 | 54.19 | 55.06 | 53.44 | 54.70 | 8,607,298 | +0.44(+0.80%) |
Oct 17, 2011 | 55.45 | 55.68 | 53.96 | 54.26 | 4,839,735 | -1.42(-2.55%) |
Oct 14, 2011 | 55.29 | 55.82 | 54.29 | 55.68 | 5,371,555 | +1.24(+2.28%) |
Oct 13, 2011 | 55.21 | 55.75 | 53.36 | 54.44 | 10,439,238 | -0.97(-1.76%) |
Oct 12, 2011 | 56.20 | 56.88 | 54.37 | 55.42 | 8,277,663 | -0.49(-0.88%) |
Oct 11, 2011 | 54.32 | 56.45 | 53.69 | 55.91 | 9,931,767 | +1.79(+3.31%) |
Oct 10, 2011 | 52.85 | 54.27 | 52.66 | 54.12 | 6,004,661 | +2.87(+5.60%) |
Oct 07, 2011 | 52.32 | 52.43 | 50.70 | 51.24 | 6,923,735 | -0.68(-1.31%) |
Oct 06, 2011 | 51.82 | 52.43 | 51.34 | 51.92 | 7,297,107 | +0.32(+0.62%) |
Oct 05, 2011 | 49.72 | 51.84 | 49.22 | 51.60 | 6,504,213 | +2.09(+4.22%) |
Oct 04, 2011 | 47.37 | 49.62 | 46.74 | 49.51 | 11,054,631 | +1.37(+2.85%) |
Oct 03, 2011 | 49.61 | 50.49 | 48.07 | 48.14 | 9,784,492 | -2.22(-4.41%) |
Sep 30, 2011 | 52.13 | 52.21 | 50.36 | 50.36 | 8,062,741 | -2.71(-5.10%) |
Sep 29, 2011 | 53.71 | 53.87 | 51.58 | 53.07 | 5,684,932 | +0.48(+0.92%) |
Sep 28, 2011 | 54.19 | 54.85 | 52.49 | 52.59 | 6,345,358 | -1.29(-2.39%) |
Sep 27, 2011 | 54.57 | 55.41 | 53.52 | 53.87 | 6,525,511 | +0.81(+1.52%) |
Sep 26, 2011 | 53.00 | 53.19 | 51.17 | 53.07 | 7,940,407 | +0.75(+1.44%) |
Sep 23, 2011 | 52.94 | 53.59 | 51.86 | 52.31 | 9,175,500 | -0.87(-1.63%) |
Sep 22, 2011 | 54.05 | 54.46 | 52.03 | 53.18 | 11,526,313 | -3.28(-5.81%) |
Sep 21, 2011 | 58.87 | 59.25 | 56.46 | 56.46 | 5,888,316 | -2.45(-4.16%) |
Sep 20, 2011 | 60.22 | 60.70 | 58.91 | 58.91 | 4,695,716 | -0.94(-1.57%) |
Sep 19, 2011 | 59.37 | 60.27 | 58.27 | 59.85 | 5,342,452 | -0.64(-1.06%) |
Sep 16, 2011 | 61.36 | 61.43 | 60.05 | 60.49 | 6,408,267 | -0.48(-0.79%) |
Sep 15, 2011 | 60.83 | 61.24 | 60.02 | 60.98 | 6,093,517 | +1.05(+1.75%) |
Sep 14, 2011 | 59.81 | 60.77 | 57.81 | 59.93 | 6,740,603 | +0.57(+0.95%) |
Sep 13, 2011 | 58.35 | 59.78 | 58.01 | 59.36 | 6,036,966 | +1.18(+2.03%) |
Sep 12, 2011 | 57.47 | 58.79 | 56.35 | 58.18 | 7,346,119 | -0.17(-0.29%) |
Sep 09, 2011 | 59.10 | 59.46 | 57.67 | 58.35 | 7,817,852 | -1.55(-2.59%) |
Sep 08, 2011 | 60.80 | 61.26 | 59.53 | 59.91 | 6,721,885 | -1.62(-2.63%) |
Sep 07, 2011 | 61.23 | 61.63 | 60.56 | 61.53 | 5,330,426 | +1.71(+2.86%) |
Sep 06, 2011 | 58.14 | 60.02 | 57.54 | 59.81 | 6,445,498 | -0.69(-1.14%) |
Sep 02, 2011 | 60.11 | 61.38 | 59.80 | 60.50 | 5,260,239 | -1.44(-2.33%) |