Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.83 | 56.12 | 55.39 | 55.52 | 1,149,438 | -0.60(-1.07%) |
Dec 29, 2011 | 54.63 | 56.20 | 54.63 | 56.12 | 1,836,456 | +1.63(+3.00%) |
Dec 28, 2011 | 55.95 | 55.98 | 54.42 | 54.48 | 1,594,077 | -1.38(-2.47%) |
Dec 27, 2011 | 56.13 | 56.67 | 55.86 | 55.86 | 1,163,963 | -0.39(-0.70%) |
Dec 23, 2011 | 55.90 | 56.32 | 55.58 | 56.26 | 1,112,549 | +0.79(+1.42%) |
Dec 21, 2011 | 54.28 | 55.53 | 53.42 | 55.47 | 2,227,107 | +0.97(+1.78%) |
Dec 20, 2011 | 52.49 | 54.50 | 52.30 | 54.50 | 1,899,787 | +3.16(+6.16%) |
Dec 19, 2011 | 52.18 | 52.56 | 51.12 | 51.34 | 1,183,895 | -0.48(-0.93%) |
Dec 16, 2011 | 52.11 | 52.87 | 51.57 | 51.82 | 2,628,425 | +0.09(+0.17%) |
Dec 15, 2011 | 52.28 | 52.62 | 51.38 | 51.73 | 1,823,932 | -0.01(-0.02%) |
Dec 14, 2011 | 53.10 | 53.27 | 51.70 | 51.74 | 2,500,232 | -1.62(-3.03%) |
Dec 13, 2011 | 53.95 | 54.06 | 53.03 | 53.36 | 3,626,492 | +0.11(+0.20%) |
Dec 12, 2011 | 52.77 | 53.36 | 52.25 | 53.25 | 2,224,885 | +0.02(+0.05%) |
Dec 09, 2011 | 52.72 | 53.45 | 51.93 | 53.23 | 1,766,268 | +0.68(+1.30%) |
Dec 08, 2011 | 53.89 | 54.03 | 52.38 | 52.55 | 1,304,824 | -1.72(-3.18%) |
Dec 07, 2011 | 54.27 | 54.85 | 53.84 | 54.27 | 1,749,927 | -0.57(-1.03%) |
Dec 06, 2011 | 54.88 | 55.27 | 54.20 | 54.84 | 1,206,650 | +0.06(+0.10%) |
Dec 05, 2011 | 54.41 | 55.45 | 53.89 | 54.78 | 1,504,682 | +1.37(+2.57%) |
Dec 02, 2011 | 54.22 | 54.48 | 53.22 | 53.41 | 1,140,254 | -0.18(-0.34%) |
Dec 01, 2011 | 53.47 | 54.43 | 53.26 | 53.59 | 1,022,018 | -0.15(-0.28%) |
Nov 30, 2011 | 53.49 | 53.82 | 52.80 | 53.74 | 2,431,200 | +1.96(+3.79%) |
Nov 29, 2011 | 52.13 | 52.81 | 51.40 | 51.77 | 1,443,711 | +0.01(+0.02%) |
Nov 28, 2011 | 51.12 | 51.85 | 50.78 | 51.77 | 1,416,520 | +2.30(+4.65%) |
Nov 25, 2011 | 49.28 | 50.17 | 49.28 | 49.47 | 449,619 | -0.02(-0.03%) |
Nov 23, 2011 | 51.00 | 51.05 | 49.46 | 49.48 | 1,227,507 | -2.16(-4.18%) |
Nov 22, 2011 | 50.99 | 52.04 | 50.57 | 51.64 | 2,126,293 | +0.62(+1.21%) |
Nov 21, 2011 | 51.27 | 51.58 | 50.02 | 51.03 | 2,911,409 | -1.26(-2.40%) |
Nov 18, 2011 | 53.46 | 53.53 | 51.95 | 52.28 | 2,185,234 | -0.71(-1.33%) |
Nov 17, 2011 | 53.70 | 54.41 | 52.46 | 52.99 | 3,209,612 | -0.69(-1.29%) |
Nov 16, 2011 | 55.21 | 55.86 | 53.61 | 53.68 | 2,059,827 | -2.04(-3.66%) |
Nov 15, 2011 | 55.14 | 56.05 | 54.42 | 55.72 | 1,567,222 | +0.37(+0.67%) |
Nov 14, 2011 | 55.40 | 55.88 | 54.99 | 55.35 | 932,406 | -0.57(-1.03%) |
Nov 11, 2011 | 54.38 | 56.11 | 54.38 | 55.92 | 1,352,365 | +2.18(+4.05%) |
Nov 10, 2011 | 53.77 | 54.01 | 53.14 | 53.74 | 2,007,172 | +0.81(+1.54%) |
Nov 09, 2011 | 53.98 | 54.24 | 52.73 | 52.93 | 2,089,639 | -2.64(-4.74%) |
Nov 08, 2011 | 55.01 | 55.67 | 53.95 | 55.57 | 1,602,502 | +0.88(+1.61%) |
Nov 07, 2011 | 54.66 | 54.80 | 53.38 | 54.69 | 1,660,803 | -0.15(-0.27%) |
Nov 04, 2011 | 54.06 | 55.19 | 53.69 | 54.84 | 1,675,195 | +0.38(+0.69%) |
Nov 03, 2011 | 53.16 | 54.60 | 52.82 | 54.46 | 2,101,132 | +1.82(+3.46%) |
Nov 02, 2011 | 52.40 | 52.84 | 51.59 | 52.64 | 1,957,798 | +1.77(+3.47%) |
Nov 01, 2011 | 50.84 | 51.87 | 50.18 | 50.87 | 2,288,874 | -1.57(-2.99%) |
Oct 31, 2011 | 53.88 | 53.92 | 52.42 | 52.44 | 2,319,858 | -2.33(-4.26%) |
Oct 28, 2011 | 53.69 | 54.89 | 53.57 | 54.77 | 1,910,842 | +0.77(+1.43%) |
Oct 27, 2011 | 53.19 | 54.89 | 52.98 | 54.00 | 3,029,230 | +2.22(+4.28%) |
Oct 26, 2011 | 50.77 | 52.20 | 50.08 | 51.78 | 2,462,047 | +1.70(+3.39%) |
Oct 25, 2011 | 51.07 | 51.35 | 49.90 | 50.08 | 1,752,430 | -1.53(-2.96%) |
Oct 24, 2011 | 51.12 | 52.03 | 50.98 | 51.61 | 2,161,517 | +0.48(+0.93%) |
Oct 21, 2011 | 50.44 | 52.05 | 50.24 | 51.13 | 2,954,022 | +1.52(+3.06%) |
Oct 20, 2011 | 49.05 | 49.85 | 48.33 | 49.61 | 2,195,709 | +0.50(+1.02%) |
Oct 19, 2011 | 49.89 | 50.45 | 48.83 | 49.11 | 2,719,670 | -0.98(-1.95%) |
Oct 18, 2011 | 47.04 | 50.90 | 46.23 | 50.09 | 4,627,883 | +3.94(+8.54%) |
Oct 17, 2011 | 47.49 | 47.92 | 45.89 | 46.15 | 1,999,995 | -1.54(-3.22%) |
Oct 14, 2011 | 47.68 | 47.90 | 46.67 | 47.68 | 1,590,052 | +0.88(+1.88%) |
Oct 13, 2011 | 47.31 | 47.53 | 45.92 | 46.80 | 1,172,235 | -0.79(-1.66%) |
Oct 12, 2011 | 46.50 | 48.03 | 46.18 | 47.59 | 1,802,107 | +1.63(+3.56%) |
Oct 11, 2011 | 45.73 | 46.32 | 45.47 | 45.96 | 1,103,114 | -0.07(-0.14%) |
Oct 10, 2011 | 45.08 | 46.05 | 45.03 | 46.02 | 1,198,836 | +2.06(+4.69%) |
Oct 07, 2011 | 45.57 | 45.66 | 43.70 | 43.96 | 2,161,977 | -1.40(-3.08%) |
Oct 06, 2011 | 44.34 | 45.40 | 44.34 | 45.36 | 1,720,830 | +1.24(+2.81%) |
Oct 05, 2011 | 42.93 | 44.42 | 42.75 | 44.12 | 2,933,815 | +1.22(+2.83%) |
Oct 04, 2011 | 39.10 | 42.92 | 38.66 | 42.90 | 3,271,570 | +3.28(+8.27%) |