Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 53.13 | 53.16 | 53.01 | 53.01 | 3,149 | -0.13(-0.24%) |
Dec 29, 2011 | 52.84 | 53.14 | 52.81 | 53.13 | 23,717 | +0.45(+0.85%) |
Dec 28, 2011 | 53.33 | 53.33 | 52.63 | 52.69 | 18,187 | -0.60(-1.12%) |
Dec 27, 2011 | 53.34 | 53.38 | 53.21 | 53.28 | 25,628 | +0.17(+0.31%) |
Dec 23, 2011 | 52.88 | 53.12 | 52.72 | 53.12 | 8,861 | +0.54(+1.04%) |
Dec 21, 2011 | 52.32 | 52.62 | 52.32 | 52.57 | 5,374 | -0.04(-0.07%) |
Dec 20, 2011 | 51.97 | 52.61 | 51.94 | 52.61 | 8,866 | +1.42(+2.78%) |
Dec 19, 2011 | 51.83 | 51.87 | 51.19 | 51.19 | 16,343 | -0.42(-0.82%) |
Dec 16, 2011 | 51.74 | 52.12 | 51.37 | 51.61 | 32,181 | +0.11(+0.20%) |
Dec 15, 2011 | 51.94 | 51.96 | 51.50 | 51.50 | 11,613 | +0.03(+0.05%) |
Dec 14, 2011 | 51.70 | 51.70 | 51.36 | 51.47 | 6,469 | -0.64(-1.23%) |
Dec 13, 2011 | 52.82 | 53.11 | 52.09 | 52.12 | 24,002 | -0.42(-0.80%) |
Dec 12, 2011 | 52.77 | 52.77 | 52.33 | 52.54 | 9,282 | -0.79(-1.48%) |
Dec 09, 2011 | 52.70 | 53.43 | 52.70 | 53.33 | 16,737 | +0.80(+1.52%) |
Dec 08, 2011 | 53.24 | 53.29 | 52.53 | 52.53 | 9,041 | -0.88(-1.64%) |
Dec 07, 2011 | 53.31 | 53.55 | 52.81 | 53.41 | 9,777 | -0.08(-0.15%) |
Dec 06, 2011 | 53.41 | 53.57 | 53.31 | 53.49 | 6,991 | +0.30(+0.56%) |
Dec 05, 2011 | 53.66 | 53.77 | 53.19 | 53.19 | 20,483 | +0.09(+0.16%) |
Dec 02, 2011 | 53.60 | 53.61 | 53.07 | 53.10 | 13,809 | +0.05(+0.09%) |
Dec 01, 2011 | 53.12 | 53.12 | 52.91 | 53.05 | 4,920 | +0.11(+0.21%) |
Nov 30, 2011 | 52.53 | 52.95 | 52.53 | 52.94 | 13,635 | +1.84(+3.60%) |
Nov 29, 2011 | 51.18 | 51.19 | 50.93 | 51.10 | 8,244 | +0.26(+0.51%) |
Nov 28, 2011 | 50.84 | 51.03 | 50.70 | 50.84 | 26,070 | +1.41(+2.86%) |
Nov 25, 2011 | 49.70 | 49.94 | 49.43 | 49.43 | 19,066 | -0.49(-0.97%) |
Nov 23, 2011 | 50.38 | 50.38 | 49.73 | 49.92 | 5,676 | -0.73(-1.45%) |
Nov 22, 2011 | 50.70 | 50.95 | 50.46 | 50.65 | 2,706 | -0.02(-0.04%) |
Nov 21, 2011 | 51.13 | 51.13 | 50.36 | 50.67 | 32,585 | -1.09(-2.10%) |
Nov 18, 2011 | 51.91 | 51.99 | 51.74 | 51.75 | 4,996 | -0.07(-0.14%) |
Nov 17, 2011 | 52.68 | 52.68 | 51.68 | 51.83 | 7,268 | -0.96(-1.81%) |
Nov 16, 2011 | 53.33 | 53.71 | 52.78 | 52.78 | 5,576 | -0.90(-1.67%) |
Nov 15, 2011 | 53.27 | 53.79 | 53.08 | 53.68 | 4,515 | +0.47(+0.87%) |
Nov 14, 2011 | 53.43 | 53.54 | 53.05 | 53.21 | 15,784 | -0.32(-0.61%) |
Nov 11, 2011 | 53.24 | 53.70 | 53.24 | 53.54 | 6,972 | +0.96(+1.82%) |
Nov 10, 2011 | 52.95 | 52.95 | 52.18 | 52.58 | 7,736 | +0.49(+0.94%) |
Nov 09, 2011 | 52.83 | 52.98 | 52.09 | 52.09 | 10,182 | -1.67(-3.10%) |
Nov 08, 2011 | 53.73 | 53.85 | 53.43 | 53.76 | 4,794 | +0.28(+0.53%) |
Nov 07, 2011 | 53.25 | 53.53 | 52.65 | 53.48 | 15,072 | +0.30(+0.56%) |
Nov 04, 2011 | 52.97 | 53.20 | 52.78 | 53.18 | 6,106 | -0.31(-0.58%) |
Nov 03, 2011 | 52.70 | 53.49 | 52.51 | 53.49 | 9,837 | +1.04(+1.99%) |
Nov 02, 2011 | 52.39 | 52.62 | 52.11 | 52.44 | 7,342 | +0.78(+1.52%) |
Nov 01, 2011 | 51.61 | 52.19 | 51.59 | 51.66 | 99,879 | -1.55(-2.90%) |
Oct 31, 2011 | 53.71 | 53.74 | 53.20 | 53.20 | 9,765 | -1.03(-1.89%) |
Oct 28, 2011 | 54.06 | 54.24 | 53.99 | 54.23 | 3,413 | -0.18(-0.34%) |
Oct 27, 2011 | 53.88 | 54.42 | 53.42 | 54.42 | 44,202 | +2.04(+3.90%) |
Oct 26, 2011 | 51.80 | 52.53 | 51.80 | 52.37 | 7,007 | +0.21(+0.41%) |
Oct 25, 2011 | 52.94 | 52.94 | 52.10 | 52.16 | 24,396 | -0.87(-1.64%) |
Oct 24, 2011 | 52.42 | 53.12 | 52.41 | 53.03 | 8,990 | +0.85(+1.63%) |
Oct 21, 2011 | 51.97 | 52.39 | 51.97 | 52.18 | 8,123 | +0.79(+1.54%) |
Oct 20, 2011 | 51.46 | 51.46 | 50.79 | 51.39 | 11,584 | +0.08(+0.15%) |
Oct 19, 2011 | 52.03 | 52.08 | 51.31 | 51.31 | 5,736 | -0.90(-1.73%) |
Oct 18, 2011 | 51.17 | 52.21 | 51.17 | 52.21 | 12,500 | +0.89(+1.73%) |
Oct 17, 2011 | 52.24 | 52.24 | 51.33 | 51.33 | 12,439 | -0.98(-1.88%) |
Oct 14, 2011 | 52.00 | 52.32 | 51.86 | 52.31 | 7,545 | +1.00(+1.95%) |
Oct 13, 2011 | 50.96 | 51.31 | 50.96 | 51.31 | 2,985 | -0.07(-0.13%) |
Oct 12, 2011 | 51.65 | 51.72 | 51.38 | 51.38 | 1,341 | +0.53(+1.03%) |
Oct 11, 2011 | 50.56 | 50.91 | 50.56 | 50.85 | 14,375 | +0.38(+0.75%) |
Oct 10, 2011 | 50.20 | 50.53 | 50.16 | 50.47 | 3,936 | +0.78(+1.57%) |
Oct 07, 2011 | 49.72 | 49.72 | 49.03 | 49.69 | 6,354 | +0.36(+0.73%) |
Oct 06, 2011 | 48.60 | 49.33 | 48.60 | 49.33 | 32,124 | +1.03(+2.12%) |
Oct 05, 2011 | 47.61 | 48.31 | 47.52 | 48.31 | 12,778 | +1.11(+2.35%) |
Oct 04, 2011 | 46.17 | 47.20 | 45.95 | 47.20 | 20,134 | +0.24(+0.52%) |