Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.94 | 53.00 | 52.49 | 52.54 | 771,843 | -0.40(-0.76%) |
Dec 29, 2011 | 53.04 | 53.05 | 52.20 | 52.94 | 882,746 | +0.25(+0.47%) |
Dec 28, 2011 | 53.30 | 53.50 | 52.47 | 52.69 | 1,302,796 | -0.56(-1.05%) |
Dec 27, 2011 | 53.32 | 53.51 | 53.00 | 53.25 | 1,071,791 | -0.07(-0.13%) |
Dec 23, 2011 | 53.96 | 53.96 | 52.95 | 53.32 | 734,690 | +1.18(+2.26%) |
Dec 21, 2011 | 54.31 | 54.68 | 51.15 | 52.14 | 4,180,524 | -2.47(-4.52%) |
Dec 20, 2011 | 53.75 | 54.73 | 53.75 | 54.61 | 1,316,745 | +1.56(+2.94%) |
Dec 19, 2011 | 54.19 | 54.83 | 52.92 | 53.05 | 1,500,297 | -1.13(-2.09%) |
Dec 16, 2011 | 53.00 | 54.47 | 52.77 | 54.18 | 3,125,311 | +1.46(+2.77%) |
Dec 15, 2011 | 52.29 | 53.01 | 52.20 | 52.72 | 2,372,789 | +0.75(+1.44%) |
Dec 14, 2011 | 52.45 | 53.17 | 50.74 | 51.97 | 2,242,605 | -0.95(-1.80%) |
Dec 13, 2011 | 53.71 | 54.13 | 52.73 | 52.92 | 1,892,170 | -0.64(-1.19%) |
Dec 12, 2011 | 54.00 | 54.00 | 52.83 | 53.56 | 1,569,202 | -1.12(-2.05%) |
Dec 09, 2011 | 53.29 | 54.92 | 53.26 | 54.68 | 1,519,268 | +1.75(+3.31%) |
Dec 08, 2011 | 53.48 | 54.12 | 52.81 | 52.93 | 1,640,624 | -0.73(-1.36%) |
Dec 07, 2011 | 54.03 | 54.24 | 52.85 | 53.66 | 1,812,352 | -0.59(-1.09%) |
Dec 06, 2011 | 55.13 | 55.43 | 54.08 | 54.25 | 1,418,560 | -0.88(-1.60%) |
Dec 05, 2011 | 55.33 | 56.09 | 54.97 | 55.13 | 1,023,707 | +0.49(+0.90%) |
Dec 02, 2011 | 55.43 | 55.61 | 54.56 | 54.64 | 1,259,786 | -0.34(-0.62%) |
Dec 01, 2011 | 55.20 | 55.30 | 54.80 | 54.98 | 1,487,270 | -0.36(-0.65%) |
Nov 30, 2011 | 54.62 | 55.77 | 54.49 | 55.34 | 1,797,005 | +1.76(+3.28%) |
Nov 29, 2011 | 54.73 | 54.95 | 53.38 | 53.58 | 1,904,250 | -1.33(-2.42%) |
Nov 28, 2011 | 54.49 | 55.24 | 54.04 | 54.91 | 1,572,165 | +1.51(+2.83%) |
Nov 25, 2011 | 53.25 | 54.51 | 53.16 | 53.40 | 1,251,646 | -0.28(-0.52%) |
Nov 23, 2011 | 53.13 | 53.91 | 52.51 | 53.68 | 2,314,771 | +0.06(+0.11%) |
Nov 22, 2011 | 52.92 | 54.19 | 52.46 | 53.62 | 2,273,532 | +0.65(+1.23%) |
Nov 21, 2011 | 53.50 | 53.79 | 52.24 | 52.97 | 1,739,415 | -0.95(-1.76%) |
Nov 18, 2011 | 53.99 | 54.32 | 52.94 | 53.92 | 2,645,904 | -0.15(-0.28%) |
Nov 17, 2011 | 56.37 | 56.37 | 53.50 | 54.07 | 4,311,369 | -2.58(-4.55%) |
Nov 16, 2011 | 58.41 | 58.49 | 56.51 | 56.65 | 1,462,033 | -2.24(-3.80%) |
Nov 15, 2011 | 56.91 | 59.08 | 56.91 | 58.89 | 1,337,655 | +1.26(+2.19%) |
Nov 14, 2011 | 58.46 | 58.74 | 57.35 | 57.63 | 1,301,728 | -0.70(-1.20%) |
Nov 11, 2011 | 58.20 | 58.45 | 57.40 | 58.33 | 1,495,022 | +0.51(+0.88%) |
Nov 10, 2011 | 57.87 | 58.20 | 57.11 | 57.82 | 1,404,883 | +0.34(+0.59%) |
Nov 09, 2011 | 57.92 | 58.80 | 56.91 | 57.48 | 1,740,526 | -1.35(-2.29%) |
Nov 08, 2011 | 58.81 | 59.50 | 58.46 | 58.83 | 791,453 | +0.34(+0.58%) |
Nov 07, 2011 | 58.91 | 58.93 | 57.71 | 58.49 | 877,585 | -0.59(-1.00%) |
Nov 04, 2011 | 58.64 | 59.21 | 57.67 | 59.08 | 1,460,611 | +0.43(+0.73%) |
Nov 03, 2011 | 57.34 | 58.81 | 57.10 | 58.65 | 2,373,437 | +0.00(+0.00%) |
Nov 02, 2011 | 56.78 | 58.90 | 56.42 | 58.65 | 2,568,668 | +2.09(+3.70%) |
Nov 01, 2011 | 56.40 | 57.15 | 55.35 | 56.56 | 1,769,015 | -1.07(-1.86%) |
Oct 31, 2011 | 58.04 | 59.00 | 57.63 | 57.63 | 1,497,021 | -1.48(-2.50%) |
Oct 28, 2011 | 60.01 | 60.13 | 58.88 | 59.11 | 1,462,616 | -1.06(-1.76%) |
Oct 27, 2011 | 60.26 | 61.60 | 59.84 | 60.17 | 2,681,936 | +1.08(+1.83%) |
Oct 26, 2011 | 58.45 | 59.44 | 57.69 | 59.09 | 3,334,624 | +1.14(+1.97%) |
Oct 25, 2011 | 59.53 | 60.00 | 57.80 | 57.95 | 2,214,852 | -1.64(-2.75%) |
Oct 24, 2011 | 59.18 | 60.27 | 59.18 | 59.59 | 1,491,347 | +0.51(+0.86%) |
Oct 21, 2011 | 59.88 | 59.88 | 58.07 | 59.08 | 1,455,583 | -0.35(-0.59%) |
Oct 20, 2011 | 58.76 | 59.62 | 58.50 | 59.43 | 1,463,130 | +0.57(+0.97%) |
Oct 19, 2011 | 59.15 | 60.00 | 58.68 | 58.86 | 1,838,253 | -0.80(-1.34%) |
Oct 18, 2011 | 59.41 | 59.95 | 56.22 | 59.66 | 3,550,580 | +1.63(+2.81%) |
Oct 17, 2011 | 58.82 | 59.17 | 57.58 | 58.03 | 2,005,649 | -0.86(-1.46%) |
Oct 14, 2011 | 57.93 | 58.97 | 57.65 | 58.89 | 1,148,426 | +1.30(+2.26%) |
Oct 13, 2011 | 56.12 | 57.95 | 56.12 | 57.59 | 1,313,832 | +1.44(+2.56%) |
Oct 12, 2011 | 57.18 | 57.21 | 56.14 | 56.15 | 2,713,354 | -0.85(-1.49%) |
Oct 11, 2011 | 57.65 | 57.65 | 56.53 | 57.00 | 1,919,484 | -0.81(-1.40%) |
Oct 10, 2011 | 56.88 | 58.31 | 56.58 | 57.81 | 1,291,909 | +1.80(+3.21%) |
Oct 07, 2011 | 56.46 | 56.79 | 55.27 | 56.01 | 1,593,665 | -0.44(-0.78%) |
Oct 06, 2011 | 55.24 | 56.61 | 53.74 | 56.45 | 1,986,166 | +2.39(+4.42%) |
Oct 05, 2011 | 53.85 | 55.04 | 52.39 | 54.06 | 1,894,155 | +0.99(+1.87%) |
Oct 04, 2011 | 51.00 | 53.12 | 50.85 | 53.07 | 1,948,469 | +1.37(+2.65%) |