Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.07 | 54.15 | 53.86 | 53.86 | 179,211 | -0.21(-0.39%) |
Dec 29, 2011 | 53.75 | 54.12 | 53.66 | 54.07 | 213,063 | +0.52(+0.97%) |
Dec 28, 2011 | 54.21 | 54.33 | 53.47 | 53.55 | 90,780 | -0.68(-1.26%) |
Dec 27, 2011 | 54.13 | 54.46 | 53.96 | 54.24 | 105,767 | +0.12(+0.23%) |
Dec 23, 2011 | 53.84 | 54.16 | 53.59 | 54.12 | 147,320 | +1.17(+2.20%) |
Dec 21, 2011 | 53.68 | 53.68 | 52.30 | 52.95 | 234,044 | -1.07(-1.97%) |
Dec 20, 2011 | 53.12 | 54.09 | 53.11 | 54.02 | 149,178 | +1.62(+3.09%) |
Dec 19, 2011 | 53.17 | 53.32 | 52.25 | 52.40 | 119,944 | -0.64(-1.21%) |
Dec 16, 2011 | 53.08 | 53.77 | 52.92 | 53.04 | 85,063 | +0.16(+0.30%) |
Dec 15, 2011 | 53.62 | 53.62 | 52.83 | 52.88 | 102,119 | -0.17(-0.33%) |
Dec 14, 2011 | 53.71 | 53.77 | 52.77 | 53.06 | 322,224 | -0.93(-1.73%) |
Dec 13, 2011 | 55.04 | 55.21 | 53.73 | 53.99 | 108,628 | -0.66(-1.21%) |
Dec 12, 2011 | 54.93 | 54.93 | 54.16 | 54.65 | 233,513 | -0.81(-1.46%) |
Dec 09, 2011 | 54.63 | 55.56 | 54.56 | 55.46 | 96,097 | +1.07(+1.96%) |
Dec 08, 2011 | 55.15 | 55.35 | 54.36 | 54.39 | 58,733 | -1.01(-1.82%) |
Dec 07, 2011 | 55.26 | 55.62 | 54.66 | 55.40 | 116,805 | +0.03(+0.05%) |
Dec 06, 2011 | 55.50 | 55.63 | 55.09 | 55.37 | 248,937 | -0.01(-0.03%) |
Dec 05, 2011 | 55.54 | 55.85 | 55.13 | 55.39 | 137,630 | +0.70(+1.28%) |
Dec 02, 2011 | 55.30 | 55.38 | 54.63 | 54.69 | 160,052 | +0.02(+0.03%) |
Dec 01, 2011 | 54.26 | 54.86 | 54.25 | 54.67 | 114,674 | +0.28(+0.51%) |
Nov 30, 2011 | 53.66 | 54.45 | 53.52 | 54.39 | 119,271 | +2.12(+4.05%) |
Nov 29, 2011 | 52.71 | 52.93 | 52.12 | 52.27 | 112,535 | -0.31(-0.60%) |
Nov 28, 2011 | 52.12 | 52.67 | 52.12 | 52.59 | 169,920 | +1.74(+3.43%) |
Nov 25, 2011 | 50.95 | 51.57 | 50.82 | 50.85 | 125,191 | -0.30(-0.58%) |
Nov 23, 2011 | 52.13 | 52.14 | 51.14 | 51.14 | 262,365 | -1.31(-2.51%) |
Nov 22, 2011 | 52.57 | 52.75 | 52.00 | 52.46 | 222,544 | -0.20(-0.38%) |
Nov 21, 2011 | 52.94 | 53.01 | 52.11 | 52.66 | 280,962 | -1.03(-1.91%) |
Nov 18, 2011 | 54.15 | 54.17 | 53.56 | 53.68 | 168,590 | -0.36(-0.66%) |
Nov 17, 2011 | 55.15 | 55.16 | 53.68 | 54.04 | 221,151 | -1.23(-2.22%) |
Nov 16, 2011 | 55.77 | 56.33 | 55.27 | 55.27 | 179,633 | -0.87(-1.55%) |
Nov 15, 2011 | 55.39 | 56.39 | 55.24 | 56.14 | 316,378 | +0.78(+1.42%) |
Nov 14, 2011 | 55.65 | 55.98 | 55.21 | 55.36 | 85,351 | -0.39(-0.70%) |
Nov 11, 2011 | 55.17 | 55.93 | 55.12 | 55.75 | 77,135 | +1.18(+2.15%) |
Nov 10, 2011 | 55.10 | 55.21 | 54.05 | 54.57 | 120,235 | +0.04(+0.08%) |
Nov 09, 2011 | 55.51 | 55.51 | 54.38 | 54.53 | 164,438 | -2.10(-3.71%) |
Nov 08, 2011 | 56.29 | 56.73 | 55.83 | 56.63 | 97,730 | +0.69(+1.23%) |
Nov 07, 2011 | 55.66 | 55.99 | 54.98 | 55.94 | 100,997 | +0.22(+0.39%) |
Nov 04, 2011 | 55.50 | 55.87 | 55.11 | 55.72 | 136,621 | -0.20(-0.36%) |
Nov 03, 2011 | 55.07 | 56.01 | 54.47 | 55.92 | 318,320 | +1.42(+2.60%) |
Nov 02, 2011 | 54.57 | 54.81 | 54.09 | 54.50 | 106,026 | +0.61(+1.13%) |
Nov 01, 2011 | 54.03 | 54.46 | 53.63 | 53.89 | 279,749 | -1.60(-2.89%) |
Oct 31, 2011 | 56.07 | 56.18 | 55.50 | 55.50 | 222,892 | -1.06(-1.88%) |
Oct 28, 2011 | 56.05 | 56.65 | 55.96 | 56.56 | 224,845 | +0.19(+0.34%) |
Oct 27, 2011 | 55.81 | 56.73 | 55.57 | 56.37 | 210,998 | +1.82(+3.34%) |
Oct 26, 2011 | 54.89 | 54.95 | 53.48 | 54.55 | 229,952 | +0.30(+0.55%) |
Oct 25, 2011 | 55.12 | 55.12 | 54.21 | 54.25 | 114,301 | -1.02(-1.84%) |
Oct 24, 2011 | 54.29 | 55.40 | 54.17 | 55.27 | 181,170 | +1.21(+2.23%) |
Oct 21, 2011 | 53.93 | 54.33 | 53.61 | 54.06 | 404,684 | +0.75(+1.41%) |
Oct 20, 2011 | 53.52 | 53.55 | 52.56 | 53.31 | 393,931 | -0.21(-0.39%) |
Oct 19, 2011 | 54.48 | 54.49 | 53.45 | 53.52 | 186,582 | -1.29(-2.34%) |
Oct 18, 2011 | 53.94 | 55.03 | 53.47 | 54.80 | 285,386 | +0.62(+1.15%) |
Oct 17, 2011 | 55.06 | 55.06 | 53.91 | 54.18 | 244,550 | -1.07(-1.94%) |
Oct 14, 2011 | 55.03 | 55.25 | 54.64 | 55.25 | 287,038 | +1.12(+2.08%) |
Oct 13, 2011 | 53.41 | 54.22 | 53.34 | 54.13 | 200,263 | +0.52(+0.97%) |
Oct 12, 2011 | 53.79 | 54.11 | 53.55 | 53.61 | 251,825 | +0.44(+0.84%) |
Oct 11, 2011 | 52.76 | 53.36 | 52.72 | 53.16 | 317,598 | +0.31(+0.59%) |
Oct 10, 2011 | 51.93 | 52.85 | 51.93 | 52.85 | 112,963 | +1.72(+3.37%) |
Oct 07, 2011 | 51.61 | 51.81 | 50.90 | 51.12 | 216,189 | -0.37(-0.71%) |
Oct 06, 2011 | 51.11 | 51.49 | 50.84 | 51.49 | 510,334 | +0.93(+1.84%) |
Oct 05, 2011 | 49.27 | 50.72 | 48.87 | 50.56 | 161,909 | +1.16(+2.34%) |
Oct 04, 2011 | 47.75 | 49.40 | 47.34 | 49.40 | 258,216 | +1.31(+2.73%) |