Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.11 | 55.27 | 54.76 | 54.85 | 2,543,403 | -0.26(-0.46%) |
Dec 29, 2011 | 54.61 | 55.16 | 54.48 | 55.10 | 2,882,417 | +0.64(+1.18%) |
Dec 28, 2011 | 55.18 | 55.32 | 54.32 | 54.46 | 3,892,670 | -0.76(-1.37%) |
Dec 27, 2011 | 54.97 | 55.46 | 54.77 | 55.22 | 2,506,151 | +0.05(+0.10%) |
Dec 23, 2011 | 54.52 | 55.17 | 54.21 | 55.16 | 3,043,019 | +1.48(+2.75%) |
Dec 21, 2011 | 53.97 | 54.00 | 53.00 | 53.69 | 5,381,723 | -0.21(-0.39%) |
Dec 20, 2011 | 53.14 | 53.96 | 52.93 | 53.89 | 6,940,476 | +1.67(+3.20%) |
Dec 19, 2011 | 53.03 | 53.35 | 52.02 | 52.22 | 5,193,688 | -0.70(-1.33%) |
Dec 16, 2011 | 53.36 | 53.70 | 52.62 | 52.93 | 9,674,860 | +0.01(+0.01%) |
Dec 15, 2011 | 53.30 | 53.54 | 52.75 | 52.92 | 4,837,455 | +0.23(+0.45%) |
Dec 14, 2011 | 53.14 | 53.32 | 52.52 | 52.69 | 6,262,810 | -0.60(-1.13%) |
Dec 13, 2011 | 54.36 | 54.50 | 52.96 | 53.29 | 5,924,398 | -0.79(-1.46%) |
Dec 12, 2011 | 54.96 | 55.02 | 53.71 | 54.08 | 4,974,034 | -1.08(-1.96%) |
Dec 09, 2011 | 54.30 | 55.31 | 54.20 | 55.16 | 6,073,031 | +1.17(+2.16%) |
Dec 08, 2011 | 54.91 | 55.12 | 53.86 | 53.99 | 5,929,387 | -1.30(-2.34%) |
Dec 07, 2011 | 55.05 | 55.52 | 54.21 | 55.29 | 6,416,605 | +0.17(+0.32%) |
Dec 06, 2011 | 55.12 | 55.57 | 54.77 | 55.12 | 8,958,119 | +0.81(+1.48%) |
Dec 05, 2011 | 54.58 | 54.76 | 53.91 | 54.31 | 8,807,385 | +0.79(+1.47%) |
Dec 02, 2011 | 54.62 | 54.67 | 53.05 | 53.53 | 8,311,921 | -0.36(-0.67%) |
Dec 01, 2011 | 54.53 | 54.57 | 53.85 | 53.89 | 5,728,458 | -0.50(-0.91%) |
Nov 30, 2011 | 53.49 | 54.39 | 53.30 | 54.38 | 12,990,804 | +2.55(+4.92%) |
Nov 29, 2011 | 52.34 | 52.46 | 51.69 | 51.83 | 5,741,821 | -0.32(-0.62%) |
Nov 28, 2011 | 51.81 | 52.35 | 51.71 | 52.16 | 7,336,065 | +1.07(+2.09%) |
Nov 25, 2011 | 50.70 | 51.58 | 50.70 | 51.09 | 3,120,327 | +0.40(+0.78%) |
Nov 23, 2011 | 51.73 | 51.78 | 50.66 | 50.69 | 6,183,885 | -1.54(-2.94%) |
Nov 22, 2011 | 52.10 | 52.97 | 51.98 | 52.23 | 6,214,761 | -0.01(-0.01%) |
Nov 21, 2011 | 52.83 | 53.07 | 51.67 | 52.24 | 8,161,809 | -1.43(-2.67%) |
Nov 18, 2011 | 53.78 | 53.99 | 53.30 | 53.67 | 5,895,076 | +0.07(+0.14%) |
Nov 17, 2011 | 54.33 | 54.42 | 53.10 | 53.60 | 7,620,206 | -0.96(-1.76%) |
Nov 16, 2011 | 54.17 | 55.38 | 53.88 | 54.56 | 7,649,016 | +0.00(+0.00%) |
Nov 15, 2011 | 54.27 | 54.90 | 54.02 | 54.56 | 5,405,935 | +0.00(+0.00%) |
Nov 14, 2011 | 54.35 | 54.97 | 54.23 | 54.56 | 4,754,987 | -0.28(-0.51%) |
Nov 11, 2011 | 54.18 | 55.08 | 54.18 | 54.84 | 5,471,007 | +1.31(+2.45%) |
Nov 10, 2011 | 53.52 | 54.08 | 53.08 | 53.52 | 6,972,499 | +0.88(+1.67%) |
Nov 09, 2011 | 53.40 | 53.52 | 52.29 | 52.64 | 9,593,269 | -1.89(-3.46%) |
Nov 08, 2011 | 53.50 | 54.64 | 53.31 | 54.53 | 6,348,552 | +1.43(+2.69%) |
Nov 07, 2011 | 52.82 | 53.44 | 52.18 | 53.10 | 6,470,332 | +0.26(+0.49%) |
Nov 04, 2011 | 52.62 | 53.00 | 52.06 | 52.84 | 5,660,317 | -0.23(-0.43%) |
Nov 03, 2011 | 52.55 | 53.19 | 51.90 | 53.07 | 6,509,592 | +1.05(+2.02%) |
Nov 02, 2011 | 51.57 | 52.40 | 51.54 | 52.02 | 5,341,762 | +1.02(+2.00%) |
Nov 01, 2011 | 51.90 | 52.12 | 50.82 | 51.00 | 8,663,520 | -1.66(-3.15%) |
Oct 31, 2011 | 53.23 | 53.70 | 52.60 | 52.66 | 6,034,165 | -1.32(-2.44%) |
Oct 28, 2011 | 54.33 | 54.54 | 53.64 | 53.98 | 7,881,548 | -0.27(-0.50%) |
Oct 27, 2011 | 52.98 | 54.86 | 52.59 | 54.25 | 11,125,913 | +2.93(+5.70%) |
Oct 26, 2011 | 51.96 | 52.24 | 50.62 | 51.32 | 8,687,195 | -0.01(-0.03%) |
Oct 25, 2011 | 54.76 | 52.66 | 50.83 | 51.34 | 18,985,692 | -3.43(-6.25%) |
Oct 24, 2011 | 53.52 | 54.91 | 53.46 | 54.76 | 8,145,451 | +1.13(+2.11%) |
Oct 21, 2011 | 52.90 | 53.68 | 52.63 | 53.63 | 7,691,640 | +1.20(+2.29%) |
Oct 20, 2011 | 51.82 | 52.68 | 51.38 | 52.43 | 6,131,595 | +0.65(+1.26%) |
Oct 19, 2011 | 52.15 | 52.55 | 51.49 | 51.78 | 5,800,083 | -0.44(-0.84%) |
Oct 18, 2011 | 50.76 | 52.74 | 50.45 | 52.22 | 6,253,458 | +1.65(+3.27%) |
Oct 17, 2011 | 52.40 | 52.68 | 50.42 | 50.56 | 6,542,082 | -2.01(-3.82%) |
Oct 14, 2011 | 52.60 | 52.80 | 52.05 | 52.57 | 4,263,061 | +0.73(+1.40%) |
Oct 13, 2011 | 52.16 | 52.24 | 51.09 | 51.84 | 5,592,725 | -0.37(-0.71%) |
Oct 12, 2011 | 51.13 | 52.87 | 51.13 | 52.22 | 8,497,998 | +1.29(+2.54%) |
Oct 11, 2011 | 51.01 | 51.22 | 50.57 | 50.92 | 4,982,349 | -0.20(-0.39%) |
Oct 10, 2011 | 50.06 | 51.14 | 50.04 | 51.12 | 5,785,953 | +1.93(+3.93%) |
Oct 07, 2011 | 50.11 | 50.28 | 48.69 | 49.19 | 7,941,219 | -0.55(-1.11%) |
Oct 06, 2011 | 49.10 | 49.77 | 49.10 | 49.74 | 7,256,887 | +1.41(+2.92%) |
Oct 05, 2011 | 47.81 | 48.54 | 47.32 | 48.33 | 8,204,051 | +0.35(+0.72%) |
Oct 04, 2011 | 46.73 | 48.10 | 45.73 | 47.99 | 13,040,201 | +0.72(+1.52%) |