Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.25 | 54.46 | 54.18 | 54.24 | 55,525 | +0.04(+0.07%) |
Dec 29, 2011 | 54.01 | 54.29 | 53.88 | 54.21 | 590,210 | +0.24(+0.44%) |
Dec 28, 2011 | 53.32 | 54.13 | 53.32 | 53.97 | 52,838 | +0.70(+1.32%) |
Dec 27, 2011 | 53.13 | 53.27 | 53.07 | 53.27 | 55,164 | +0.13(+0.24%) |
Dec 23, 2011 | 53.03 | 53.54 | 52.89 | 53.14 | 84,399 | -0.02(-0.04%) |
Dec 21, 2011 | 53.65 | 53.65 | 53.15 | 53.16 | 60,190 | -0.47(-0.87%) |
Dec 20, 2011 | 54.23 | 54.23 | 53.60 | 53.63 | 161,986 | -0.98(-1.79%) |
Dec 19, 2011 | 54.15 | 54.63 | 54.07 | 54.61 | 121,892 | +0.65(+1.21%) |
Dec 16, 2011 | 53.71 | 54.13 | 53.71 | 53.96 | 85,611 | +0.34(+0.63%) |
Dec 15, 2011 | 53.57 | 53.73 | 53.42 | 53.62 | 123,012 | -0.02(-0.04%) |
Dec 14, 2011 | 53.31 | 53.71 | 53.18 | 53.64 | 87,702 | +0.57(+1.08%) |
Dec 13, 2011 | 52.39 | 53.12 | 52.33 | 53.07 | 232,305 | +0.56(+1.06%) |
Dec 12, 2011 | 52.59 | 52.67 | 52.45 | 52.51 | 36,425 | +0.24(+0.45%) |
Dec 09, 2011 | 52.91 | 52.91 | 52.27 | 52.27 | 61,193 | -0.74(-1.40%) |
Dec 08, 2011 | 52.72 | 53.11 | 52.62 | 53.02 | 109,840 | +0.29(+0.54%) |
Dec 07, 2011 | 52.64 | 52.82 | 52.42 | 52.73 | 78,300 | +0.20(+0.39%) |
Dec 06, 2011 | 52.66 | 52.81 | 52.35 | 52.53 | 163,355 | -0.30(-0.57%) |
Dec 05, 2011 | 52.43 | 52.98 | 52.35 | 52.83 | 99,127 | +0.09(+0.17%) |
Dec 02, 2011 | 52.19 | 52.80 | 52.09 | 52.74 | 87,061 | +0.72(+1.39%) |
Dec 01, 2011 | 52.07 | 52.23 | 51.58 | 52.02 | 168,858 | -0.29(-0.55%) |
Nov 30, 2011 | 52.45 | 52.48 | 52.03 | 52.31 | 100,995 | -0.40(-0.76%) |
Nov 29, 2011 | 52.96 | 53.24 | 52.63 | 52.71 | 328,250 | -0.50(-0.95%) |
Nov 28, 2011 | 52.61 | 53.41 | 52.46 | 53.21 | 152,643 | +0.06(+0.12%) |
Nov 25, 2011 | 53.73 | 53.87 | 53.15 | 53.15 | 71,555 | -0.64(-1.19%) |
Nov 23, 2011 | 53.40 | 53.90 | 53.36 | 53.79 | 91,376 | +0.27(+0.50%) |
Nov 22, 2011 | 53.32 | 53.54 | 53.07 | 53.52 | 126,406 | +0.35(+0.66%) |
Nov 21, 2011 | 53.37 | 53.43 | 53.03 | 53.17 | 136,503 | +0.07(+0.14%) |
Nov 18, 2011 | 53.10 | 53.24 | 52.89 | 53.10 | 57,669 | -0.15(-0.28%) |
Nov 17, 2011 | 52.87 | 53.50 | 52.84 | 53.25 | 67,192 | +0.20(+0.37%) |
Nov 16, 2011 | 53.03 | 53.09 | 52.70 | 53.05 | 90,066 | +0.21(+0.41%) |
Nov 15, 2011 | 52.94 | 53.25 | 52.63 | 52.84 | 179,548 | -0.12(-0.23%) |
Nov 14, 2011 | 52.84 | 53.08 | 52.72 | 52.96 | 26,500 | +0.44(+0.83%) |
Nov 11, 2011 | 52.53 | 52.63 | 52.44 | 52.52 | 83,073 | -0.23(-0.44%) |
Nov 10, 2011 | 52.94 | 53.19 | 52.22 | 52.76 | 64,827 | -0.57(-1.08%) |
Nov 09, 2011 | 53.44 | 53.58 | 52.96 | 53.33 | 84,137 | +0.70(+1.33%) |
Nov 08, 2011 | 53.02 | 53.32 | 52.52 | 52.63 | 151,998 | -0.58(-1.08%) |
Nov 07, 2011 | 53.03 | 53.59 | 52.84 | 53.20 | 52,019 | +0.19(+0.36%) |
Nov 04, 2011 | 52.72 | 53.16 | 52.63 | 53.01 | 196,472 | +0.05(+0.09%) |
Nov 03, 2011 | 52.89 | 53.14 | 52.76 | 52.96 | 264,546 | -0.39(-0.73%) |
Nov 02, 2011 | 52.92 | 53.42 | 52.70 | 53.35 | 286,634 | -0.18(-0.34%) |
Nov 01, 2011 | 53.50 | 53.63 | 52.84 | 53.53 | 133,258 | +0.77(+1.46%) |
Oct 31, 2011 | 52.15 | 52.79 | 51.99 | 52.77 | 96,847 | +1.32(+2.57%) |
Oct 28, 2011 | 51.31 | 51.57 | 51.20 | 51.44 | 132,459 | +0.43(+0.85%) |
Oct 27, 2011 | 51.66 | 51.82 | 50.73 | 51.01 | 229,651 | -1.14(-2.19%) |
Oct 26, 2011 | 52.48 | 52.66 | 52.07 | 52.15 | 68,596 | -0.54(-1.02%) |
Oct 25, 2011 | 51.70 | 52.79 | 51.70 | 52.69 | 104,553 | +0.99(+1.91%) |
Oct 24, 2011 | 51.85 | 51.88 | 51.59 | 51.70 | 30,884 | +0.17(+0.34%) |
Oct 21, 2011 | 51.74 | 51.85 | 51.50 | 51.53 | 84,369 | -0.21(-0.41%) |
Oct 20, 2011 | 51.79 | 52.15 | 51.74 | 51.74 | 57,681 | -0.23(-0.43%) |
Oct 19, 2011 | 51.79 | 52.08 | 51.68 | 51.97 | 48,302 | +0.09(+0.17%) |
Oct 18, 2011 | 52.03 | 52.27 | 51.53 | 51.88 | 111,753 | +0.02(+0.04%) |
Oct 17, 2011 | 51.38 | 51.95 | 51.38 | 51.86 | 65,633 | +0.57(+1.12%) |
Oct 14, 2011 | 51.20 | 51.52 | 51.10 | 51.29 | 54,201 | -0.43(-0.83%) |
Oct 13, 2011 | 51.55 | 51.93 | 51.51 | 51.71 | 113,285 | +0.25(+0.48%) |
Oct 12, 2011 | 51.42 | 51.56 | 51.02 | 51.46 | 116,923 | -0.28(-0.54%) |
Oct 11, 2011 | 52.08 | 52.08 | 51.60 | 51.74 | 60,255 | -0.05(-0.10%) |
Oct 10, 2011 | 52.16 | 52.39 | 51.42 | 51.79 | 106,909 | -0.47(-0.91%) |
Oct 07, 2011 | 51.99 | 52.52 | 51.76 | 52.27 | 173,886 | -0.16(-0.31%) |
Oct 06, 2011 | 52.87 | 52.99 | 52.39 | 52.43 | 226,150 | -0.57(-1.07%) |
Oct 05, 2011 | 53.15 | 53.15 | 52.76 | 53.00 | 132,615 | -0.25(-0.47%) |
Oct 04, 2011 | 54.07 | 54.16 | 53.19 | 53.25 | 157,836 | -0.67(-1.24%) |