Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.50 | 56.96 | 56.44 | 56.48 | 625,948 | -0.05(-0.10%) |
Dec 29, 2011 | 55.50 | 56.61 | 55.35 | 56.53 | 947,976 | +1.08(+1.94%) |
Dec 28, 2011 | 57.29 | 57.39 | 55.36 | 55.45 | 1,018,112 | -1.77(-3.09%) |
Dec 27, 2011 | 57.10 | 57.53 | 56.52 | 57.22 | 532,268 | +0.13(+0.23%) |
Dec 23, 2011 | 57.33 | 57.33 | 56.70 | 57.09 | 727,655 | +1.32(+2.37%) |
Dec 21, 2011 | 57.55 | 57.80 | 55.58 | 55.77 | 2,377,915 | -1.82(-3.15%) |
Dec 20, 2011 | 56.87 | 58.08 | 56.77 | 57.59 | 1,254,428 | +2.09(+3.77%) |
Dec 19, 2011 | 55.73 | 56.82 | 55.25 | 55.49 | 1,526,150 | +0.18(+0.33%) |
Dec 16, 2011 | 56.15 | 57.26 | 55.11 | 55.31 | 2,099,668 | -0.15(-0.26%) |
Dec 15, 2011 | 56.63 | 56.63 | 55.04 | 55.45 | 1,450,903 | -0.05(-0.08%) |
Dec 14, 2011 | 57.62 | 57.76 | 55.21 | 55.50 | 1,905,300 | -2.59(-4.45%) |
Dec 13, 2011 | 58.38 | 59.46 | 57.69 | 58.09 | 1,916,071 | -0.02(-0.03%) |
Dec 12, 2011 | 58.85 | 59.21 | 57.47 | 58.10 | 1,668,359 | -1.53(-2.57%) |
Dec 09, 2011 | 58.76 | 59.83 | 58.64 | 59.63 | 1,434,919 | +1.07(+1.83%) |
Dec 08, 2011 | 58.99 | 59.43 | 58.23 | 58.56 | 2,247,317 | -1.08(-1.81%) |
Dec 07, 2011 | 58.68 | 60.05 | 58.52 | 59.64 | 2,217,480 | +0.16(+0.27%) |
Dec 06, 2011 | 58.67 | 59.90 | 58.46 | 59.48 | 2,245,439 | +0.87(+1.48%) |
Dec 05, 2011 | 58.43 | 58.71 | 57.92 | 58.61 | 2,456,079 | +1.17(+2.04%) |
Dec 02, 2011 | 57.60 | 57.73 | 56.77 | 57.44 | 2,528,505 | +0.37(+0.65%) |
Dec 01, 2011 | 57.55 | 57.79 | 56.97 | 57.07 | 1,500,449 | -0.69(-1.19%) |
Nov 30, 2011 | 57.02 | 58.62 | 56.92 | 57.76 | 2,363,938 | +3.16(+5.78%) |
Nov 29, 2011 | 55.12 | 55.70 | 54.26 | 54.60 | 920,231 | -0.08(-0.15%) |
Nov 28, 2011 | 53.69 | 54.95 | 53.52 | 54.68 | 1,220,767 | +3.18(+6.17%) |
Nov 25, 2011 | 51.50 | 52.18 | 51.30 | 51.50 | 623,628 | -0.20(-0.39%) |
Nov 23, 2011 | 52.41 | 52.53 | 51.67 | 51.70 | 1,383,719 | -1.55(-2.92%) |
Nov 22, 2011 | 52.92 | 53.91 | 52.77 | 53.26 | 1,273,805 | +0.25(+0.46%) |
Nov 21, 2011 | 53.60 | 53.72 | 52.29 | 53.01 | 1,316,011 | -1.83(-3.34%) |
Nov 18, 2011 | 54.78 | 55.45 | 54.23 | 54.85 | 1,194,081 | +0.59(+1.08%) |
Nov 17, 2011 | 55.62 | 55.82 | 53.79 | 54.26 | 1,101,188 | -1.35(-2.42%) |
Nov 16, 2011 | 56.40 | 56.86 | 55.46 | 55.61 | 1,336,910 | -1.64(-2.86%) |
Nov 15, 2011 | 56.08 | 57.65 | 56.02 | 57.25 | 1,376,020 | +0.60(+1.06%) |
Nov 14, 2011 | 57.18 | 57.73 | 56.21 | 56.65 | 1,221,785 | -0.80(-1.39%) |
Nov 11, 2011 | 56.52 | 58.17 | 56.46 | 57.45 | 1,637,226 | +1.90(+3.42%) |
Nov 10, 2011 | 55.02 | 56.72 | 55.02 | 55.55 | 1,659,822 | +1.40(+2.59%) |
Nov 09, 2011 | 55.48 | 56.15 | 53.76 | 54.14 | 1,939,907 | -2.74(-4.82%) |
Nov 08, 2011 | 57.79 | 58.54 | 56.51 | 56.89 | 4,616,813 | +3.46(+6.47%) |
Nov 07, 2011 | 53.35 | 54.10 | 51.87 | 53.43 | 1,735,234 | -0.13(-0.24%) |
Nov 04, 2011 | 54.07 | 54.55 | 53.15 | 53.56 | 1,739,905 | -1.18(-2.15%) |
Nov 03, 2011 | 53.69 | 55.00 | 52.23 | 54.74 | 1,795,816 | +1.83(+3.46%) |
Nov 02, 2011 | 51.46 | 53.02 | 51.31 | 52.91 | 1,326,221 | +2.64(+5.25%) |
Nov 01, 2011 | 49.63 | 51.16 | 49.37 | 50.27 | 1,912,939 | -1.51(-2.91%) |
Oct 31, 2011 | 53.68 | 53.68 | 51.77 | 51.78 | 1,365,929 | -2.63(-4.84%) |
Oct 28, 2011 | 53.63 | 54.81 | 53.29 | 54.41 | 1,283,633 | +0.57(+1.05%) |
Oct 27, 2011 | 52.21 | 54.63 | 52.16 | 53.84 | 1,399,343 | +3.80(+7.59%) |
Oct 26, 2011 | 50.32 | 50.92 | 49.25 | 50.05 | 1,868,237 | +0.60(+1.22%) |
Oct 25, 2011 | 51.92 | 51.92 | 49.37 | 49.44 | 1,988,842 | -2.91(-5.56%) |
Oct 24, 2011 | 50.99 | 52.86 | 50.71 | 52.35 | 1,892,490 | +1.42(+2.80%) |
Oct 21, 2011 | 49.47 | 51.01 | 49.17 | 50.93 | 2,074,535 | +2.18(+4.47%) |
Oct 20, 2011 | 48.79 | 49.31 | 47.73 | 48.75 | 1,742,615 | +0.02(+0.05%) |
Oct 19, 2011 | 50.02 | 50.05 | 48.46 | 48.72 | 1,155,500 | -1.26(-2.51%) |
Oct 18, 2011 | 47.60 | 50.49 | 47.22 | 49.98 | 2,028,250 | +2.44(+5.14%) |
Oct 17, 2011 | 50.19 | 50.28 | 47.40 | 47.54 | 1,809,235 | -2.98(-5.91%) |
Oct 14, 2011 | 49.42 | 50.60 | 49.28 | 50.52 | 1,308,611 | +1.95(+4.02%) |
Oct 13, 2011 | 48.52 | 48.70 | 47.50 | 48.57 | 1,083,984 | -0.53(-1.08%) |
Oct 12, 2011 | 47.94 | 50.02 | 47.81 | 49.10 | 1,785,066 | +1.75(+3.69%) |
Oct 11, 2011 | 46.73 | 47.60 | 46.73 | 47.35 | 1,283,858 | +0.21(+0.45%) |
Oct 10, 2011 | 46.49 | 47.44 | 46.36 | 47.14 | 1,472,821 | +1.85(+4.09%) |
Oct 07, 2011 | 47.09 | 47.22 | 44.98 | 45.29 | 2,308,884 | -1.32(-2.84%) |
Oct 06, 2011 | 46.28 | 47.02 | 46.12 | 46.61 | 2,816,743 | +1.09(+2.39%) |
Oct 05, 2011 | 44.50 | 45.81 | 43.97 | 45.52 | 1,828,491 | +1.29(+2.92%) |
Oct 04, 2011 | 40.95 | 44.34 | 40.61 | 44.23 | 3,238,631 | +2.48(+5.94%) |