Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.57 | 61.97 | 60.34 | 61.97 | 22,175,774 | +3.27(+5.58%) |
Nov 29, 2011 | 57.84 | 59.10 | 57.71 | 58.70 | 14,674,908 | +0.98(+1.69%) |
Nov 28, 2011 | 57.88 | 58.07 | 57.26 | 57.72 | 13,941,881 | +2.10(+3.77%) |
Nov 25, 2011 | 56.67 | 56.93 | 55.62 | 55.62 | 8,722,567 | -0.88(-1.56%) |
Nov 23, 2011 | 57.51 | 57.61 | 56.51 | 56.51 | 19,354,980 | -1.61(-2.77%) |
Nov 22, 2011 | 57.67 | 58.61 | 57.26 | 58.11 | 14,831,928 | +0.46(+0.79%) |
Nov 21, 2011 | 58.42 | 58.43 | 56.93 | 57.66 | 24,921,608 | -1.34(-2.27%) |
Nov 18, 2011 | 60.59 | 61.18 | 58.78 | 58.99 | 22,692,470 | -1.33(-2.20%) |
Nov 17, 2011 | 60.72 | 61.56 | 59.52 | 60.32 | 19,568,344 | -0.58(-0.96%) |
Nov 16, 2011 | 61.78 | 62.33 | 60.72 | 60.90 | 20,873,094 | -0.85(-1.38%) |
Nov 15, 2011 | 63.52 | 64.18 | 61.34 | 61.75 | 40,679,660 | -1.73(-2.73%) |
Nov 14, 2011 | 63.51 | 63.83 | 63.02 | 63.49 | 9,249,562 | -0.53(-0.82%) |
Nov 11, 2011 | 63.80 | 64.30 | 63.75 | 64.02 | 10,623,044 | +0.93(+1.47%) |
Nov 10, 2011 | 62.98 | 63.39 | 61.89 | 63.09 | 16,764,736 | +0.73(+1.17%) |
Nov 09, 2011 | 63.27 | 63.68 | 62.12 | 62.36 | 20,170,810 | -2.74(-4.21%) |
Nov 08, 2011 | 64.74 | 65.18 | 63.69 | 65.10 | 12,979,064 | +0.68(+1.06%) |
Nov 07, 2011 | 63.78 | 64.90 | 63.11 | 64.42 | 13,079,935 | +0.77(+1.21%) |
Nov 04, 2011 | 63.24 | 63.75 | 62.48 | 63.64 | 14,053,623 | +0.18(+0.28%) |
Nov 03, 2011 | 63.29 | 63.60 | 62.61 | 63.47 | 15,512,221 | +0.95(+1.52%) |
Nov 02, 2011 | 62.17 | 62.75 | 61.68 | 62.51 | 14,035,952 | +1.47(+2.41%) |
Nov 01, 2011 | 60.68 | 62.00 | 60.27 | 61.04 | 25,446,810 | -1.78(-2.83%) |
Oct 31, 2011 | 64.42 | 64.58 | 62.82 | 62.82 | 19,151,284 | -2.74(-4.19%) |
Oct 28, 2011 | 65.09 | 65.77 | 64.14 | 65.56 | 17,294,334 | +0.40(+0.61%) |
Oct 27, 2011 | 64.49 | 65.79 | 64.36 | 65.16 | 23,881,280 | +1.32(+2.06%) |
Oct 26, 2011 | 63.44 | 63.89 | 62.47 | 63.85 | 16,654,514 | +1.36(+2.17%) |
Oct 25, 2011 | 63.76 | 63.93 | 62.39 | 62.49 | 14,134,175 | -1.06(-1.67%) |
Oct 24, 2011 | 63.09 | 63.91 | 62.95 | 63.55 | 13,230,047 | +0.44(+0.70%) |
Oct 21, 2011 | 62.49 | 63.29 | 62.32 | 63.11 | 18,205,700 | +1.28(+2.07%) |
Oct 20, 2011 | 61.40 | 61.99 | 60.83 | 61.83 | 14,565,085 | +0.69(+1.12%) |
Oct 19, 2011 | 61.41 | 62.24 | 60.82 | 61.14 | 14,467,959 | -0.42(-0.69%) |
Oct 18, 2011 | 59.22 | 62.28 | 58.59 | 61.56 | 20,344,192 | +2.60(+4.40%) |
Oct 17, 2011 | 59.75 | 59.95 | 58.84 | 58.97 | 10,996,331 | -1.11(-1.85%) |
Oct 14, 2011 | 59.18 | 60.13 | 59.11 | 60.08 | 12,318,075 | +1.60(+2.74%) |
Oct 13, 2011 | 57.78 | 58.66 | 57.56 | 58.48 | 10,882,427 | +0.01(+0.01%) |
Oct 12, 2011 | 58.67 | 59.05 | 57.82 | 58.47 | 14,830,836 | +0.11(+0.18%) |
Oct 11, 2011 | 58.13 | 58.99 | 58.09 | 58.36 | 12,730,264 | -0.36(-0.61%) |
Oct 10, 2011 | 57.48 | 58.75 | 57.46 | 58.72 | 12,525,653 | +2.27(+4.03%) |
Oct 07, 2011 | 57.21 | 57.25 | 56.01 | 56.45 | 17,616,444 | -0.13(-0.22%) |
Oct 06, 2011 | 55.85 | 56.70 | 55.70 | 56.58 | 17,006,022 | -0.03(-0.05%) |
Oct 05, 2011 | 55.10 | 56.65 | 54.44 | 56.61 | 21,835,424 | +1.90(+3.48%) |
Oct 04, 2011 | 53.05 | 54.92 | 51.83 | 54.70 | 25,745,492 | +0.96(+1.78%) |
Oct 03, 2011 | 55.10 | 55.48 | 53.73 | 53.75 | 19,031,962 | -1.62(-2.93%) |
Sep 30, 2011 | 55.59 | 56.69 | 55.33 | 55.37 | 19,932,610 | -1.08(-1.91%) |
Sep 29, 2011 | 56.32 | 56.50 | 55.21 | 56.44 | 16,896,598 | +1.58(+2.89%) |
Sep 28, 2011 | 56.21 | 57.01 | 54.74 | 54.86 | 17,288,182 | -1.08(-1.92%) |
Sep 27, 2011 | 56.31 | 57.02 | 55.64 | 55.94 | 18,527,788 | +1.23(+2.24%) |
Sep 26, 2011 | 54.21 | 54.81 | 53.08 | 54.71 | 19,898,220 | +0.89(+1.64%) |
Sep 23, 2011 | 53.90 | 54.32 | 52.96 | 53.83 | 20,448,662 | -0.10(-0.18%) |
Sep 22, 2011 | 54.36 | 54.72 | 52.98 | 53.92 | 27,902,984 | -2.45(-4.35%) |
Sep 21, 2011 | 58.13 | 58.47 | 56.30 | 56.37 | 15,496,172 | -2.10(-3.60%) |
Sep 20, 2011 | 59.37 | 59.64 | 58.45 | 58.48 | 14,481,242 | -0.55(-0.93%) |
Sep 19, 2011 | 58.12 | 59.40 | 57.77 | 59.03 | 14,251,826 | -0.55(-0.92%) |
Sep 16, 2011 | 59.80 | 59.90 | 58.78 | 59.58 | 23,182,340 | +0.22(+0.37%) |
Sep 15, 2011 | 59.03 | 59.50 | 58.64 | 59.36 | 15,453,566 | +1.17(+2.00%) |
Sep 14, 2011 | 57.59 | 59.20 | 56.90 | 58.19 | 18,925,652 | +0.83(+1.44%) |
Sep 13, 2011 | 57.86 | 57.91 | 56.59 | 57.37 | 19,153,704 | +0.01(+0.02%) |
Sep 12, 2011 | 56.18 | 57.37 | 55.71 | 57.35 | 22,769,850 | +0.43(+0.76%) |
Sep 09, 2011 | 58.01 | 58.24 | 56.68 | 56.92 | 22,319,350 | -1.93(-3.27%) |
Sep 08, 2011 | 59.14 | 60.15 | 58.60 | 58.85 | 16,059,602 | -0.53(-0.89%) |
Sep 07, 2011 | 58.76 | 59.46 | 58.52 | 59.37 | 17,649,850 | +2.20(+3.85%) |
Sep 06, 2011 | 55.96 | 57.29 | 55.46 | 57.17 | 17,178,526 | -0.48(-0.83%) |
Sep 02, 2011 | 57.59 | 58.04 | 56.85 | 57.65 | 15,013,889 | -1.26(-2.14%) |