Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.62 | 54.94 | 54.58 | 54.59 | 1,138,151 | -0.35(-0.64%) |
Dec 29, 2011 | 54.52 | 55.02 | 54.52 | 54.94 | 1,618,738 | +0.47(+0.86%) |
Dec 28, 2011 | 54.93 | 54.93 | 54.35 | 54.48 | 1,459,046 | -0.48(-0.88%) |
Dec 27, 2011 | 54.73 | 55.13 | 54.63 | 54.96 | 834,741 | +0.09(+0.17%) |
Dec 23, 2011 | 54.66 | 54.92 | 54.47 | 54.87 | 865,052 | +0.94(+1.75%) |
Dec 21, 2011 | 53.05 | 53.98 | 52.94 | 53.92 | 2,013,354 | +0.93(+1.76%) |
Dec 20, 2011 | 52.38 | 53.31 | 52.38 | 52.99 | 3,048,438 | +1.38(+2.67%) |
Dec 19, 2011 | 51.92 | 52.38 | 51.58 | 51.61 | 2,860,962 | -0.35(-0.67%) |
Dec 16, 2011 | 52.50 | 52.59 | 51.73 | 51.96 | 3,594,254 | -0.14(-0.27%) |
Dec 15, 2011 | 52.93 | 52.93 | 52.03 | 52.10 | 2,600,662 | -0.26(-0.51%) |
Dec 14, 2011 | 51.88 | 52.91 | 51.73 | 52.37 | 3,025,227 | +0.08(+0.15%) |
Dec 13, 2011 | 53.71 | 53.71 | 51.96 | 52.29 | 2,156,638 | -0.97(-1.83%) |
Dec 12, 2011 | 53.52 | 53.73 | 52.98 | 53.26 | 2,568,941 | -0.75(-1.38%) |
Dec 09, 2011 | 53.86 | 54.16 | 53.54 | 54.01 | 2,820,042 | +0.54(+1.00%) |
Dec 08, 2011 | 54.69 | 54.76 | 53.36 | 53.47 | 2,613,211 | -1.25(-2.29%) |
Dec 07, 2011 | 54.28 | 54.95 | 53.96 | 54.73 | 2,753,849 | +0.04(+0.07%) |
Dec 06, 2011 | 54.22 | 55.05 | 53.64 | 54.69 | 3,084,497 | +0.82(+1.52%) |
Dec 05, 2011 | 53.87 | 54.45 | 53.41 | 53.87 | 2,040,949 | +0.63(+1.18%) |
Dec 02, 2011 | 53.65 | 54.40 | 53.13 | 53.24 | 2,855,762 | -0.17(-0.32%) |
Dec 01, 2011 | 54.00 | 54.10 | 53.29 | 53.41 | 2,493,444 | -0.72(-1.34%) |
Nov 30, 2011 | 52.83 | 54.24 | 52.39 | 54.14 | 3,435,910 | +2.73(+5.32%) |
Nov 29, 2011 | 51.60 | 51.76 | 51.30 | 51.40 | 2,105,444 | -0.16(-0.32%) |
Nov 28, 2011 | 51.89 | 51.99 | 51.06 | 51.57 | 3,842,896 | +1.01(+2.00%) |
Nov 25, 2011 | 50.04 | 50.88 | 49.90 | 50.55 | 1,495,567 | +0.28(+0.56%) |
Nov 23, 2011 | 50.93 | 51.08 | 50.27 | 50.27 | 2,954,302 | -0.96(-1.87%) |
Nov 22, 2011 | 51.63 | 51.68 | 51.17 | 51.23 | 4,322,925 | -0.43(-0.83%) |
Nov 21, 2011 | 52.25 | 52.38 | 51.19 | 51.66 | 4,086,131 | -1.19(-2.25%) |
Nov 18, 2011 | 52.54 | 53.13 | 52.54 | 52.85 | 3,543,651 | +0.62(+1.18%) |
Nov 17, 2011 | 53.44 | 53.58 | 51.90 | 52.24 | 4,165,127 | -1.29(-2.41%) |
Nov 16, 2011 | 53.99 | 54.36 | 53.44 | 53.53 | 3,248,141 | -1.23(-2.25%) |
Nov 15, 2011 | 54.73 | 55.16 | 54.38 | 54.76 | 2,206,043 | +0.02(+0.04%) |
Nov 14, 2011 | 55.13 | 55.36 | 54.56 | 54.73 | 1,922,452 | -0.73(-1.32%) |
Nov 11, 2011 | 55.31 | 55.76 | 55.27 | 55.47 | 2,096,412 | +0.64(+1.16%) |
Nov 10, 2011 | 55.21 | 55.37 | 54.44 | 54.83 | 2,569,275 | +0.12(+0.23%) |
Nov 09, 2011 | 55.44 | 55.64 | 54.59 | 54.70 | 3,715,781 | -1.92(-3.40%) |
Nov 08, 2011 | 56.39 | 56.73 | 55.74 | 56.63 | 2,252,842 | +0.39(+0.69%) |
Nov 07, 2011 | 55.89 | 56.28 | 55.54 | 56.24 | 2,277,518 | +0.15(+0.26%) |
Nov 04, 2011 | 55.82 | 56.31 | 55.63 | 56.09 | 2,361,530 | -0.51(-0.89%) |
Nov 03, 2011 | 56.09 | 56.68 | 55.45 | 56.60 | 2,734,988 | +0.69(+1.24%) |
Nov 02, 2011 | 55.38 | 56.21 | 55.06 | 55.90 | 3,828,881 | +1.85(+3.43%) |
Nov 01, 2011 | 54.47 | 55.38 | 53.92 | 54.05 | 3,905,928 | -2.13(-3.78%) |
Oct 31, 2011 | 55.75 | 57.11 | 55.75 | 56.17 | 3,698,800 | -0.55(-0.97%) |
Oct 28, 2011 | 56.17 | 57.16 | 55.63 | 56.73 | 3,351,169 | -0.37(-0.64%) |
Oct 27, 2011 | 55.68 | 57.43 | 55.18 | 57.09 | 5,872,579 | +1.81(+3.28%) |
Oct 26, 2011 | 56.15 | 57.02 | 54.77 | 55.28 | 4,686,644 | +1.56(+2.90%) |
Oct 25, 2011 | 54.01 | 54.89 | 53.40 | 53.72 | 3,861,431 | -1.22(-2.22%) |
Oct 24, 2011 | 54.70 | 55.73 | 54.59 | 54.94 | 3,681,627 | +0.30(+0.54%) |
Oct 21, 2011 | 53.50 | 54.77 | 53.50 | 54.65 | 5,654,685 | +1.73(+3.27%) |
Oct 20, 2011 | 51.18 | 53.08 | 51.08 | 52.92 | 5,043,356 | +1.58(+3.08%) |
Oct 19, 2011 | 49.98 | 52.05 | 49.85 | 51.34 | 4,928,977 | +1.49(+2.98%) |
Oct 18, 2011 | 48.06 | 50.23 | 47.96 | 49.85 | 3,405,926 | +1.84(+3.83%) |
Oct 17, 2011 | 48.80 | 48.80 | 47.94 | 48.02 | 2,011,978 | -1.15(-2.34%) |
Oct 14, 2011 | 49.22 | 49.31 | 48.31 | 49.17 | 1,581,410 | +0.58(+1.19%) |
Oct 13, 2011 | 48.36 | 48.81 | 48.00 | 48.59 | 1,884,118 | -0.30(-0.61%) |
Oct 12, 2011 | 49.21 | 49.55 | 48.78 | 48.89 | 3,018,493 | +0.05(+0.10%) |
Oct 11, 2011 | 48.29 | 49.21 | 48.13 | 48.84 | 2,732,086 | +0.04(+0.08%) |
Oct 10, 2011 | 47.84 | 48.83 | 47.70 | 48.80 | 2,361,956 | +1.82(+3.88%) |
Oct 07, 2011 | 48.25 | 48.28 | 46.87 | 46.98 | 2,638,478 | -0.96(-2.00%) |
Oct 06, 2011 | 47.54 | 47.98 | 47.16 | 47.94 | 3,186,228 | +0.41(+0.87%) |
Oct 05, 2011 | 46.51 | 47.70 | 46.05 | 47.52 | 3,141,647 | +1.13(+2.43%) |
Oct 04, 2011 | 45.34 | 46.53 | 44.30 | 46.40 | 5,035,850 | +0.37(+0.81%) |