Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.61 | 60.79 | 60.54 | 60.54 | 14,827 | -0.07(-0.11%) |
Dec 29, 2011 | 60.28 | 60.70 | 60.28 | 60.61 | 18,579 | +0.52(+0.86%) |
Dec 28, 2011 | 60.80 | 60.80 | 60.00 | 60.10 | 35,394 | -0.74(-1.21%) |
Dec 27, 2011 | 60.49 | 60.91 | 60.49 | 60.83 | 48,625 | +0.21(+0.35%) |
Dec 23, 2011 | 60.39 | 60.67 | 60.31 | 60.62 | 32,487 | +0.80(+1.33%) |
Dec 21, 2011 | 59.36 | 59.87 | 59.36 | 59.82 | 43,606 | +0.40(+0.68%) |
Dec 20, 2011 | 58.88 | 59.50 | 58.88 | 59.42 | 33,718 | +1.25(+2.14%) |
Dec 19, 2011 | 58.47 | 58.88 | 58.06 | 58.17 | 32,446 | -0.12(-0.20%) |
Dec 16, 2011 | 58.54 | 58.72 | 58.19 | 58.29 | 34,579 | +0.04(+0.07%) |
Dec 15, 2011 | 58.17 | 58.44 | 57.99 | 58.25 | 41,332 | +0.56(+0.98%) |
Dec 14, 2011 | 57.73 | 57.92 | 57.55 | 57.69 | 28,104 | -0.11(-0.19%) |
Dec 13, 2011 | 58.17 | 58.52 | 57.62 | 57.79 | 26,893 | -0.07(-0.12%) |
Dec 12, 2011 | 58.11 | 58.17 | 57.66 | 57.86 | 26,553 | -0.71(-1.21%) |
Dec 09, 2011 | 57.98 | 58.69 | 57.98 | 58.57 | 15,721 | +0.88(+1.53%) |
Dec 08, 2011 | 58.57 | 58.57 | 57.64 | 57.69 | 24,412 | -1.20(-2.05%) |
Dec 07, 2011 | 58.22 | 59.03 | 58.11 | 58.89 | 25,056 | +0.43(+0.73%) |
Dec 06, 2011 | 58.33 | 58.75 | 58.25 | 58.46 | 49,848 | +0.24(+0.41%) |
Dec 05, 2011 | 58.79 | 58.82 | 57.97 | 58.22 | 717,683 | +0.10(+0.17%) |
Dec 02, 2011 | 59.09 | 59.17 | 57.98 | 58.12 | 25,198 | -0.68(-1.16%) |
Dec 01, 2011 | 58.71 | 59.12 | 58.71 | 58.81 | 50,212 | +0.07(+0.11%) |
Nov 30, 2011 | 57.94 | 58.81 | 57.94 | 58.74 | 43,746 | +2.05(+3.61%) |
Nov 29, 2011 | 56.54 | 57.02 | 56.54 | 56.69 | 34,543 | +0.25(+0.45%) |
Nov 28, 2011 | 56.03 | 56.56 | 55.88 | 56.44 | 36,554 | +1.50(+2.73%) |
Nov 25, 2011 | 54.91 | 55.35 | 54.91 | 54.94 | 60,218 | -0.40(-0.72%) |
Nov 23, 2011 | 55.50 | 55.55 | 55.19 | 55.34 | 73,027 | -0.70(-1.25%) |
Nov 22, 2011 | 55.76 | 56.23 | 55.71 | 56.03 | 24,853 | +0.13(+0.24%) |
Nov 21, 2011 | 55.93 | 56.24 | 55.71 | 55.90 | 93,327 | -0.79(-1.40%) |
Nov 18, 2011 | 56.98 | 56.98 | 56.65 | 56.69 | 46,714 | -0.13(-0.24%) |
Nov 17, 2011 | 57.28 | 57.39 | 56.37 | 56.83 | 82,267 | -0.64(-1.11%) |
Nov 16, 2011 | 57.95 | 58.32 | 57.46 | 57.47 | 43,505 | -1.01(-1.73%) |
Nov 15, 2011 | 58.30 | 58.65 | 58.02 | 58.48 | 18,183 | +0.11(+0.19%) |
Nov 14, 2011 | 58.43 | 58.59 | 58.17 | 58.37 | 26,382 | -0.36(-0.62%) |
Nov 11, 2011 | 58.34 | 58.93 | 58.34 | 58.73 | 39,172 | +0.92(+1.59%) |
Nov 10, 2011 | 57.77 | 58.01 | 57.27 | 57.81 | 35,653 | +0.77(+1.34%) |
Nov 09, 2011 | 57.58 | 57.94 | 56.90 | 57.04 | 33,484 | -1.66(-2.83%) |
Nov 08, 2011 | 58.32 | 58.75 | 57.87 | 58.70 | 31,967 | +0.64(+1.10%) |
Nov 07, 2011 | 57.52 | 58.10 | 57.31 | 58.06 | 24,058 | +0.64(+1.11%) |
Nov 04, 2011 | 57.44 | 57.66 | 57.07 | 57.42 | 95,449 | -0.51(-0.87%) |
Nov 03, 2011 | 57.82 | 58.02 | 57.37 | 57.93 | 38,646 | +0.56(+0.97%) |
Nov 02, 2011 | 57.69 | 57.74 | 57.04 | 57.37 | 67,009 | +0.34(+0.59%) |
Nov 01, 2011 | 56.95 | 57.57 | 56.68 | 57.04 | 278,003 | -1.16(-2.00%) |
Oct 31, 2011 | 58.72 | 58.92 | 58.20 | 58.20 | 499,868 | -1.07(-1.80%) |
Oct 28, 2011 | 59.02 | 59.36 | 58.97 | 59.27 | 77,068 | +0.23(+0.39%) |
Oct 27, 2011 | 58.95 | 59.26 | 58.38 | 59.04 | 57,892 | +1.25(+2.17%) |
Oct 26, 2011 | 57.79 | 57.96 | 57.10 | 57.79 | 71,118 | +0.68(+1.19%) |
Oct 25, 2011 | 58.06 | 58.09 | 57.04 | 57.10 | 46,448 | -1.22(-2.09%) |
Oct 24, 2011 | 57.46 | 58.38 | 57.46 | 58.33 | 721,585 | +0.95(+1.66%) |
Oct 21, 2011 | 56.94 | 57.49 | 56.94 | 57.37 | 83,140 | +1.00(+1.78%) |
Oct 20, 2011 | 56.40 | 56.56 | 55.75 | 56.37 | 39,879 | +0.05(+0.09%) |
Oct 19, 2011 | 56.71 | 57.04 | 56.17 | 56.32 | 47,352 | -0.13(-0.24%) |
Oct 18, 2011 | 55.89 | 56.83 | 55.55 | 56.46 | 86,645 | +0.34(+0.60%) |
Oct 17, 2011 | 56.79 | 56.79 | 55.97 | 56.12 | 43,237 | -0.93(-1.64%) |
Oct 14, 2011 | 57.25 | 57.25 | 56.77 | 57.05 | 30,638 | +0.43(+0.76%) |
Oct 13, 2011 | 56.24 | 56.72 | 56.11 | 56.62 | 14,614 | +0.11(+0.19%) |
Oct 12, 2011 | 56.83 | 57.06 | 56.51 | 56.51 | 38,540 | +0.06(+0.10%) |
Oct 11, 2011 | 56.30 | 56.60 | 56.30 | 56.46 | 47,818 | -0.14(-0.25%) |
Oct 10, 2011 | 56.14 | 56.66 | 56.14 | 56.60 | 25,769 | +1.25(+2.27%) |
Oct 07, 2011 | 55.68 | 55.80 | 55.25 | 55.34 | 55,326 | -0.19(-0.33%) |
Oct 06, 2011 | 55.02 | 55.53 | 54.73 | 55.53 | 85,252 | +0.78(+1.43%) |
Oct 05, 2011 | 54.02 | 54.82 | 53.73 | 54.75 | 108,660 | +0.83(+1.53%) |
Oct 04, 2011 | 52.67 | 53.92 | 52.29 | 53.92 | 75,919 | +0.72(+1.35%) |