Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.42 | 47.71 | 47.00 | 47.68 | 3,978,438 | +2.38(+5.25%) |
Nov 29, 2011 | 46.21 | 46.29 | 45.21 | 45.30 | 2,635,911 | -0.64(-1.39%) |
Nov 28, 2011 | 45.04 | 46.18 | 44.52 | 45.94 | 2,636,305 | +2.53(+5.83%) |
Nov 25, 2011 | 43.85 | 44.61 | 43.34 | 43.41 | 1,394,200 | -0.73(-1.65%) |
Nov 23, 2011 | 44.70 | 44.90 | 43.49 | 44.14 | 3,828,134 | -1.25(-2.75%) |
Nov 22, 2011 | 47.11 | 47.42 | 44.77 | 45.39 | 6,314,579 | -2.24(-4.70%) |
Nov 21, 2011 | 47.90 | 47.93 | 47.14 | 47.63 | 4,212,446 | -1.45(-2.95%) |
Nov 18, 2011 | 48.62 | 49.41 | 48.37 | 49.08 | 3,172,297 | +0.89(+1.85%) |
Nov 17, 2011 | 48.48 | 49.02 | 47.71 | 48.19 | 2,982,629 | -0.50(-1.03%) |
Nov 16, 2011 | 49.08 | 49.99 | 48.56 | 48.69 | 2,906,075 | -1.06(-2.13%) |
Nov 15, 2011 | 49.19 | 50.11 | 48.85 | 49.75 | 2,209,438 | +0.34(+0.69%) |
Nov 14, 2011 | 50.01 | 50.40 | 49.12 | 49.41 | 1,660,005 | -0.83(-1.65%) |
Nov 11, 2011 | 49.55 | 51.37 | 49.47 | 50.24 | 3,151,429 | +1.40(+2.87%) |
Nov 10, 2011 | 49.43 | 49.50 | 48.02 | 48.84 | 2,589,793 | +0.34(+0.70%) |
Nov 09, 2011 | 49.29 | 49.92 | 48.31 | 48.50 | 2,566,885 | -2.65(-5.18%) |
Nov 08, 2011 | 50.88 | 51.24 | 49.60 | 51.15 | 1,844,824 | +0.41(+0.81%) |
Nov 07, 2011 | 50.72 | 50.94 | 49.73 | 50.74 | 1,410,757 | +0.11(+0.22%) |
Nov 04, 2011 | 50.28 | 51.11 | 49.78 | 50.63 | 1,660,478 | -0.49(-0.96%) |
Nov 03, 2011 | 51.98 | 52.21 | 49.54 | 51.12 | 3,302,641 | +0.27(+0.53%) |
Nov 02, 2011 | 49.40 | 52.05 | 48.97 | 50.85 | 5,644,054 | +2.54(+5.26%) |
Nov 01, 2011 | 47.30 | 49.08 | 47.17 | 48.31 | 5,206,799 | -1.80(-3.59%) |
Oct 31, 2011 | 51.24 | 51.50 | 50.08 | 50.11 | 3,508,851 | -1.87(-3.60%) |
Oct 28, 2011 | 52.75 | 53.14 | 51.63 | 51.98 | 3,438,306 | -0.62(-1.18%) |
Oct 27, 2011 | 51.70 | 54.15 | 50.75 | 52.60 | 6,710,586 | +3.07(+6.20%) |
Oct 26, 2011 | 49.90 | 50.17 | 48.14 | 49.53 | 4,072,171 | +0.61(+1.25%) |
Oct 25, 2011 | 50.24 | 50.24 | 48.64 | 48.92 | 2,967,503 | -1.23(-2.45%) |
Oct 24, 2011 | 48.49 | 50.51 | 48.30 | 50.15 | 4,479,385 | +1.92(+3.98%) |
Oct 21, 2011 | 47.28 | 48.24 | 47.14 | 48.23 | 4,263,088 | +1.74(+3.74%) |
Oct 20, 2011 | 45.97 | 46.82 | 45.35 | 46.49 | 2,360,547 | +0.28(+0.61%) |
Oct 19, 2011 | 46.88 | 47.06 | 46.04 | 46.21 | 3,658,464 | -0.72(-1.53%) |
Oct 18, 2011 | 45.28 | 47.96 | 44.85 | 46.93 | 4,324,502 | +1.62(+3.58%) |
Oct 17, 2011 | 47.01 | 47.23 | 44.98 | 45.31 | 2,574,747 | -2.01(-4.25%) |
Oct 14, 2011 | 47.25 | 47.50 | 45.91 | 47.32 | 2,928,684 | +0.82(+1.76%) |
Oct 13, 2011 | 45.40 | 46.98 | 45.16 | 46.50 | 4,681,714 | +0.48(+1.04%) |
Oct 12, 2011 | 44.15 | 46.61 | 44.03 | 46.02 | 5,174,949 | +2.27(+5.19%) |
Oct 11, 2011 | 43.60 | 44.61 | 43.45 | 43.75 | 3,292,180 | -0.13(-0.30%) |
Oct 10, 2011 | 42.09 | 44.32 | 41.93 | 43.88 | 4,377,039 | +2.95(+7.21%) |
Oct 07, 2011 | 41.89 | 42.09 | 40.20 | 40.93 | 2,751,035 | -0.56(-1.35%) |
Oct 06, 2011 | 40.90 | 41.52 | 40.44 | 41.49 | 3,718,315 | +1.58(+3.96%) |
Oct 05, 2011 | 38.93 | 40.08 | 38.13 | 39.91 | 3,893,329 | +1.14(+2.94%) |
Oct 04, 2011 | 36.15 | 38.83 | 35.78 | 38.77 | 4,095,705 | +1.87(+5.07%) |
Oct 03, 2011 | 38.86 | 39.84 | 36.81 | 36.90 | 4,333,374 | -1.92(-4.95%) |
Sep 30, 2011 | 40.08 | 40.40 | 38.75 | 38.82 | 3,333,808 | -2.20(-5.36%) |
Sep 29, 2011 | 41.97 | 42.28 | 39.89 | 41.02 | 2,864,418 | +0.19(+0.47%) |
Sep 28, 2011 | 42.15 | 42.47 | 40.47 | 40.83 | 2,637,295 | -1.26(-2.99%) |
Sep 27, 2011 | 42.07 | 43.25 | 41.74 | 42.09 | 3,919,609 | +1.60(+3.95%) |
Sep 26, 2011 | 40.39 | 40.55 | 38.37 | 40.49 | 3,497,942 | +0.77(+1.94%) |
Sep 23, 2011 | 39.21 | 40.73 | 38.97 | 39.72 | 4,139,464 | +0.17(+0.43%) |
Sep 22, 2011 | 40.20 | 40.71 | 38.63 | 39.55 | 6,222,678 | -2.48(-5.90%) |
Sep 21, 2011 | 44.29 | 45.03 | 41.98 | 42.03 | 2,643,513 | -1.97(-4.48%) |
Sep 20, 2011 | 45.01 | 45.68 | 43.96 | 44.00 | 2,222,080 | -0.70(-1.57%) |
Sep 19, 2011 | 44.31 | 45.01 | 43.67 | 44.70 | 2,386,705 | -0.76(-1.67%) |
Sep 16, 2011 | 45.17 | 45.79 | 44.53 | 45.46 | 4,233,509 | +0.41(+0.91%) |
Sep 15, 2011 | 44.00 | 45.40 | 43.86 | 45.05 | 6,024,090 | +1.62(+3.73%) |
Sep 14, 2011 | 42.28 | 44.31 | 42.24 | 43.43 | 6,465,752 | +1.58(+3.78%) |
Sep 13, 2011 | 40.59 | 42.24 | 40.26 | 41.85 | 4,371,914 | +1.21(+2.98%) |
Sep 12, 2011 | 39.13 | 40.71 | 38.85 | 40.64 | 5,719,438 | +1.02(+2.57%) |
Sep 09, 2011 | 40.53 | 40.64 | 39.09 | 39.62 | 4,389,837 | -1.52(-3.69%) |
Sep 08, 2011 | 41.91 | 42.31 | 40.76 | 41.14 | 3,089,274 | -1.30(-3.06%) |
Sep 07, 2011 | 41.95 | 42.64 | 41.32 | 42.44 | 3,080,298 | +1.50(+3.66%) |
Sep 06, 2011 | 40.18 | 41.15 | 39.82 | 40.94 | 3,531,751 | -1.10(-2.62%) |
Sep 02, 2011 | 42.15 | 42.61 | 41.81 | 42.04 | 3,698,874 | -1.31(-3.02%) |