Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.50 | 50.02 | 49.28 | 49.52 | 18,029,834 | +1.35(+2.79%) |
Nov 29, 2011 | 48.10 | 48.38 | 47.81 | 48.17 | 4,165,545 | +0.10(+0.20%) |
Nov 28, 2011 | 47.48 | 48.11 | 47.40 | 48.07 | 4,286,602 | +1.61(+3.46%) |
Nov 25, 2011 | 45.51 | 46.51 | 45.46 | 46.47 | 2,307,487 | +0.72(+1.58%) |
Nov 23, 2011 | 45.62 | 46.15 | 45.39 | 45.75 | 4,096,147 | -0.29(-0.62%) |
Nov 22, 2011 | 46.16 | 46.50 | 45.77 | 46.03 | 3,391,471 | -0.09(-0.19%) |
Nov 21, 2011 | 46.38 | 46.68 | 46.03 | 46.12 | 3,474,029 | -0.96(-2.05%) |
Nov 18, 2011 | 47.25 | 47.40 | 46.84 | 47.08 | 3,693,931 | +0.04(+0.09%) |
Nov 17, 2011 | 47.38 | 47.80 | 46.74 | 47.04 | 2,035,377 | -0.63(-1.33%) |
Nov 16, 2011 | 47.78 | 48.47 | 47.62 | 47.67 | 1,647,889 | -0.64(-1.33%) |
Nov 15, 2011 | 48.21 | 48.64 | 47.97 | 48.32 | 2,228,278 | +0.01(+0.02%) |
Nov 14, 2011 | 48.90 | 48.90 | 48.22 | 48.31 | 1,996,069 | -0.48(-0.98%) |
Nov 11, 2011 | 47.86 | 48.81 | 47.80 | 48.79 | 2,099,642 | +1.27(+2.67%) |
Nov 10, 2011 | 47.16 | 47.68 | 46.76 | 47.52 | 2,845,925 | +0.79(+1.69%) |
Nov 09, 2011 | 47.65 | 47.75 | 46.59 | 46.73 | 3,074,711 | -2.03(-4.17%) |
Nov 08, 2011 | 48.45 | 48.84 | 47.92 | 48.76 | 1,840,714 | +0.41(+0.84%) |
Nov 07, 2011 | 47.90 | 48.38 | 47.54 | 48.35 | 2,333,287 | +0.56(+1.18%) |
Nov 04, 2011 | 47.93 | 48.03 | 46.98 | 47.79 | 2,866,050 | -0.50(-1.04%) |
Nov 03, 2011 | 47.42 | 48.36 | 47.16 | 48.29 | 3,136,742 | +1.26(+2.68%) |
Nov 02, 2011 | 46.61 | 47.38 | 46.46 | 47.03 | 3,880,569 | +1.47(+3.22%) |
Nov 01, 2011 | 45.72 | 46.29 | 45.34 | 45.56 | 2,891,457 | -1.19(-2.54%) |
Oct 31, 2011 | 47.24 | 47.38 | 46.74 | 46.75 | 2,429,576 | -1.01(-2.11%) |
Oct 28, 2011 | 47.80 | 48.28 | 47.54 | 47.76 | 2,177,497 | -0.17(-0.36%) |
Oct 27, 2011 | 47.30 | 48.26 | 46.87 | 47.93 | 4,059,167 | +1.43(+3.08%) |
Oct 26, 2011 | 46.15 | 46.65 | 45.49 | 46.50 | 2,989,159 | +0.77(+1.69%) |
Oct 25, 2011 | 47.23 | 47.44 | 45.69 | 45.73 | 2,823,630 | -1.45(-3.07%) |
Oct 24, 2011 | 46.88 | 47.41 | 46.55 | 47.18 | 2,543,384 | +0.36(+0.76%) |
Oct 21, 2011 | 46.71 | 46.86 | 46.21 | 46.82 | 2,601,260 | +0.63(+1.35%) |
Oct 20, 2011 | 46.06 | 46.43 | 45.49 | 46.20 | 2,273,350 | +0.02(+0.04%) |
Oct 19, 2011 | 46.36 | 46.70 | 45.86 | 46.18 | 2,511,918 | -0.10(-0.21%) |
Oct 18, 2011 | 45.46 | 46.54 | 44.93 | 46.28 | 3,896,376 | +0.82(+1.80%) |
Oct 17, 2011 | 45.83 | 45.86 | 45.11 | 45.46 | 3,054,509 | -0.38(-0.83%) |
Oct 14, 2011 | 45.49 | 45.87 | 45.29 | 45.84 | 3,063,691 | +0.13(+0.29%) |
Oct 13, 2011 | 45.57 | 45.95 | 44.64 | 45.71 | 2,966,750 | -0.12(-0.27%) |
Oct 12, 2011 | 45.71 | 46.36 | 45.37 | 45.83 | 4,322,568 | +0.46(+1.01%) |
Oct 11, 2011 | 44.77 | 45.76 | 44.73 | 45.37 | 2,155,321 | +0.33(+0.73%) |
Oct 10, 2011 | 44.31 | 45.08 | 44.11 | 45.04 | 2,667,348 | +1.41(+3.22%) |
Oct 07, 2011 | 43.85 | 44.27 | 42.98 | 43.64 | 4,538,468 | +0.14(+0.32%) |
Oct 06, 2011 | 43.55 | 44.03 | 43.07 | 43.50 | 4,206,698 | -0.46(-1.05%) |
Oct 05, 2011 | 43.12 | 44.13 | 42.77 | 43.96 | 3,136,634 | +0.81(+1.87%) |
Oct 04, 2011 | 41.25 | 43.21 | 41.05 | 43.15 | 5,719,163 | +1.41(+3.37%) |
Oct 03, 2011 | 42.12 | 43.00 | 41.73 | 41.74 | 3,708,130 | -0.71(-1.68%) |
Sep 30, 2011 | 42.06 | 43.21 | 42.03 | 42.46 | 3,378,818 | -0.38(-0.89%) |
Sep 29, 2011 | 43.54 | 43.76 | 42.26 | 42.84 | 2,911,209 | +0.04(+0.10%) |
Sep 28, 2011 | 44.50 | 44.60 | 42.65 | 42.79 | 3,563,141 | -1.57(-3.54%) |
Sep 27, 2011 | 44.63 | 45.09 | 43.89 | 44.37 | 3,028,813 | +0.71(+1.63%) |
Sep 26, 2011 | 43.01 | 43.68 | 42.40 | 43.65 | 2,827,862 | +1.07(+2.51%) |
Sep 23, 2011 | 42.59 | 43.16 | 42.25 | 42.59 | 2,898,890 | -0.13(-0.31%) |
Sep 22, 2011 | 42.95 | 43.10 | 42.11 | 42.72 | 6,976,091 | -0.90(-2.07%) |
Sep 21, 2011 | 44.24 | 44.70 | 43.58 | 43.62 | 2,929,403 | -1.02(-2.30%) |
Sep 20, 2011 | 44.65 | 45.26 | 44.17 | 44.64 | 1,679,588 | +0.08(+0.18%) |
Sep 19, 2011 | 44.18 | 44.74 | 43.84 | 44.57 | 1,972,782 | -0.49(-1.10%) |
Sep 16, 2011 | 45.53 | 45.59 | 44.71 | 45.06 | 2,747,669 | +0.43(+0.96%) |
Sep 15, 2011 | 44.75 | 44.88 | 44.13 | 44.63 | 2,417,653 | +0.22(+0.51%) |
Sep 14, 2011 | 43.74 | 44.77 | 43.21 | 44.41 | 2,834,861 | +0.86(+1.97%) |
Sep 13, 2011 | 43.08 | 43.69 | 42.92 | 43.55 | 3,052,397 | +0.48(+1.11%) |
Sep 12, 2011 | 43.19 | 43.51 | 42.29 | 43.07 | 4,377,128 | -0.37(-0.86%) |
Sep 09, 2011 | 44.98 | 44.98 | 43.08 | 43.44 | 4,559,164 | -1.83(-4.03%) |
Sep 08, 2011 | 45.51 | 45.82 | 45.21 | 45.27 | 2,794,133 | -0.71(-1.54%) |
Sep 07, 2011 | 45.44 | 45.98 | 45.12 | 45.98 | 2,555,423 | +1.13(+2.51%) |
Sep 06, 2011 | 44.17 | 44.92 | 43.36 | 44.86 | 3,474,927 | +0.16(+0.35%) |
Sep 02, 2011 | 44.79 | 45.30 | 44.18 | 44.70 | 2,542,374 | -0.66(-1.45%) |