Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.91 | 50.48 | 49.83 | 50.40 | 2,838,767 | +1.84(+3.80%) |
Nov 29, 2011 | 48.61 | 48.90 | 48.41 | 48.55 | 2,368,516 | +0.09(+0.18%) |
Nov 28, 2011 | 48.31 | 48.61 | 48.13 | 48.47 | 3,553,495 | +1.50(+3.19%) |
Nov 25, 2011 | 47.12 | 47.56 | 46.97 | 46.97 | 1,422,591 | -0.23(-0.48%) |
Nov 23, 2011 | 47.82 | 47.88 | 47.19 | 47.19 | 2,718,353 | -1.07(-2.21%) |
Nov 22, 2011 | 48.17 | 48.57 | 47.90 | 48.26 | 4,016,921 | -0.03(-0.05%) |
Nov 21, 2011 | 48.49 | 48.56 | 47.84 | 48.28 | 5,850,044 | -0.88(-1.80%) |
Nov 18, 2011 | 49.53 | 49.53 | 48.97 | 49.17 | 3,386,345 | -0.14(-0.28%) |
Nov 17, 2011 | 50.16 | 50.21 | 49.00 | 49.31 | 3,120,520 | -0.91(-1.81%) |
Nov 16, 2011 | 50.55 | 51.12 | 50.17 | 50.22 | 2,521,249 | -0.76(-1.49%) |
Nov 15, 2011 | 50.51 | 51.24 | 50.36 | 50.98 | 1,827,749 | +0.40(+0.79%) |
Nov 14, 2011 | 50.81 | 50.99 | 50.44 | 50.58 | 4,037,671 | -0.41(-0.80%) |
Nov 11, 2011 | 50.57 | 51.10 | 50.54 | 50.99 | 1,613,237 | +0.97(+1.94%) |
Nov 10, 2011 | 50.32 | 50.35 | 49.49 | 50.02 | 1,654,541 | +0.29(+0.59%) |
Nov 09, 2011 | 50.36 | 50.61 | 49.58 | 49.72 | 7,033,493 | -1.80(-3.50%) |
Nov 08, 2011 | 51.19 | 51.59 | 50.70 | 51.52 | 6,819,317 | +0.58(+1.14%) |
Nov 07, 2011 | 50.72 | 51.01 | 50.15 | 50.94 | 3,084,222 | +0.18(+0.36%) |
Nov 04, 2011 | 50.59 | 50.87 | 50.11 | 50.76 | 6,531,630 | -0.18(-0.36%) |
Nov 03, 2011 | 50.51 | 51.04 | 49.86 | 50.94 | 2,224,285 | +0.96(+1.92%) |
Nov 02, 2011 | 49.90 | 50.16 | 49.50 | 49.98 | 2,289,548 | +0.74(+1.49%) |
Nov 01, 2011 | 49.18 | 49.77 | 48.98 | 49.25 | 4,555,610 | -1.20(-2.39%) |
Oct 31, 2011 | 51.11 | 51.22 | 50.45 | 50.45 | 3,560,066 | -1.20(-2.33%) |
Oct 28, 2011 | 51.28 | 51.72 | 51.23 | 51.65 | 1,803,789 | +0.13(+0.25%) |
Oct 27, 2011 | 51.25 | 51.88 | 50.74 | 51.52 | 3,558,310 | +1.57(+3.14%) |
Oct 26, 2011 | 50.10 | 50.17 | 49.07 | 49.96 | 2,223,982 | +0.34(+0.68%) |
Oct 25, 2011 | 50.40 | 50.40 | 49.51 | 49.62 | 3,750,747 | -0.96(-1.90%) |
Oct 24, 2011 | 49.84 | 50.70 | 49.83 | 50.58 | 3,046,798 | +0.83(+1.67%) |
Oct 21, 2011 | 49.43 | 49.87 | 49.31 | 49.75 | 3,793,084 | +0.86(+1.75%) |
Oct 20, 2011 | 48.87 | 49.06 | 48.21 | 48.89 | 2,564,004 | +0.07(+0.14%) |
Oct 19, 2011 | 49.44 | 49.58 | 48.67 | 48.82 | 3,355,486 | -0.77(-1.55%) |
Oct 18, 2011 | 48.76 | 49.87 | 48.27 | 49.59 | 3,130,299 | +0.74(+1.52%) |
Oct 17, 2011 | 49.50 | 49.61 | 48.70 | 48.85 | 2,571,467 | -0.94(-1.88%) |
Oct 14, 2011 | 49.45 | 49.78 | 49.19 | 49.78 | 2,552,621 | +0.97(+1.99%) |
Oct 13, 2011 | 48.43 | 48.93 | 48.23 | 48.81 | 2,784,158 | +0.10(+0.21%) |
Oct 12, 2011 | 48.73 | 49.25 | 48.67 | 48.71 | 3,119,594 | +0.33(+0.68%) |
Oct 11, 2011 | 47.96 | 48.49 | 47.94 | 48.38 | 4,324,425 | +0.16(+0.32%) |
Oct 10, 2011 | 47.46 | 48.22 | 47.44 | 48.22 | 2,105,219 | +1.58(+3.40%) |
Oct 07, 2011 | 47.19 | 47.22 | 46.38 | 46.64 | 8,958,889 | -0.33(-0.70%) |
Oct 06, 2011 | 46.52 | 46.97 | 46.37 | 46.97 | 3,909,049 | +0.86(+1.86%) |
Oct 05, 2011 | 45.25 | 46.21 | 44.90 | 46.11 | 6,324,178 | +0.92(+2.03%) |
Oct 04, 2011 | 43.64 | 45.30 | 43.26 | 45.19 | 8,369,255 | +1.00(+2.25%) |
Oct 03, 2011 | 45.24 | 45.77 | 44.16 | 44.20 | 6,442,875 | -1.33(-2.93%) |
Sep 30, 2011 | 46.10 | 46.47 | 45.52 | 45.53 | 4,437,728 | -1.18(-2.52%) |
Sep 29, 2011 | 47.55 | 47.58 | 45.89 | 46.71 | 4,523,393 | +0.03(+0.07%) |
Sep 28, 2011 | 47.77 | 48.08 | 46.62 | 46.67 | 3,415,552 | -1.06(-2.21%) |
Sep 27, 2011 | 48.04 | 48.48 | 47.42 | 47.73 | 3,645,132 | +0.61(+1.29%) |
Sep 26, 2011 | 46.63 | 47.17 | 45.70 | 47.12 | 3,508,177 | +0.98(+2.12%) |
Sep 23, 2011 | 45.65 | 46.41 | 45.57 | 46.15 | 4,415,902 | +0.20(+0.43%) |
Sep 22, 2011 | 46.23 | 46.54 | 45.30 | 45.95 | 19,819,408 | -1.61(-3.38%) |
Sep 21, 2011 | 48.92 | 49.13 | 47.55 | 47.55 | 2,825,866 | -1.29(-2.65%) |
Sep 20, 2011 | 49.24 | 49.69 | 48.82 | 48.85 | 19,486,762 | -0.16(-0.33%) |
Sep 19, 2011 | 48.52 | 49.29 | 48.21 | 49.01 | 3,183,895 | -0.32(-0.65%) |
Sep 16, 2011 | 49.25 | 49.48 | 48.88 | 49.33 | 3,455,004 | +0.25(+0.51%) |
Sep 15, 2011 | 48.85 | 49.08 | 48.31 | 49.08 | 3,248,858 | +0.79(+1.63%) |
Sep 14, 2011 | 47.81 | 48.87 | 47.18 | 48.30 | 3,388,464 | +0.75(+1.58%) |
Sep 13, 2011 | 47.18 | 47.71 | 46.90 | 47.55 | 4,056,077 | +0.52(+1.10%) |
Sep 12, 2011 | 46.14 | 47.05 | 45.98 | 47.03 | 3,208,463 | +0.28(+0.61%) |
Sep 09, 2011 | 47.54 | 47.68 | 46.47 | 46.74 | 2,459,883 | -1.27(-2.64%) |
Sep 08, 2011 | 48.24 | 48.81 | 47.92 | 48.01 | 2,136,159 | -0.50(-1.03%) |
Sep 07, 2011 | 47.95 | 48.52 | 47.79 | 48.51 | 3,423,813 | +1.30(+2.76%) |
Sep 06, 2011 | 46.09 | 47.29 | 46.09 | 47.21 | 3,596,345 | -0.21(-0.44%) |
Sep 02, 2011 | 47.64 | 47.93 | 47.23 | 47.42 | 3,089,442 | -1.19(-2.45%) |