Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 57.35 | 57.35 | 56.25 | 56.30 | 220,648 | -1.05(-1.83%) |
Dec 29, 2011 | 56.88 | 57.62 | 56.55 | 57.35 | 216,699 | +0.58(+1.02%) |
Dec 28, 2011 | 57.81 | 57.90 | 56.63 | 56.78 | 159,332 | -1.02(-1.77%) |
Dec 27, 2011 | 57.94 | 58.66 | 57.64 | 57.80 | 310,294 | -0.55(-0.94%) |
Dec 23, 2011 | 58.02 | 58.37 | 57.67 | 58.35 | 107,674 | +0.66(+1.14%) |
Dec 21, 2011 | 57.24 | 57.81 | 55.93 | 57.69 | 325,629 | +0.43(+0.76%) |
Dec 20, 2011 | 55.87 | 57.53 | 55.36 | 57.26 | 373,266 | +2.52(+4.61%) |
Dec 19, 2011 | 56.01 | 56.27 | 54.58 | 54.73 | 312,234 | -0.84(-1.51%) |
Dec 16, 2011 | 55.29 | 56.34 | 54.98 | 55.57 | 515,908 | +0.52(+0.94%) |
Dec 15, 2011 | 54.44 | 55.26 | 53.98 | 55.05 | 460,923 | +1.42(+2.64%) |
Dec 14, 2011 | 53.89 | 53.96 | 52.76 | 53.63 | 481,559 | -0.78(-1.43%) |
Dec 13, 2011 | 56.00 | 56.53 | 53.89 | 54.42 | 324,622 | -0.94(-1.71%) |
Dec 12, 2011 | 55.89 | 55.89 | 54.61 | 55.36 | 283,383 | -1.21(-2.15%) |
Dec 09, 2011 | 54.18 | 56.82 | 54.18 | 56.57 | 428,336 | +2.47(+4.56%) |
Dec 08, 2011 | 55.04 | 55.58 | 53.92 | 54.11 | 293,768 | -1.35(-2.43%) |
Dec 07, 2011 | 55.20 | 55.90 | 54.18 | 55.46 | 318,696 | -0.26(-0.47%) |
Dec 06, 2011 | 55.39 | 55.90 | 54.68 | 55.72 | 852,088 | +0.34(+0.61%) |
Dec 05, 2011 | 57.00 | 57.15 | 55.13 | 55.38 | 483,544 | -0.62(-1.10%) |
Dec 02, 2011 | 56.16 | 56.89 | 55.51 | 55.99 | 509,193 | +0.61(+1.10%) |
Dec 01, 2011 | 56.83 | 57.56 | 55.36 | 55.39 | 614,331 | -1.92(-3.35%) |
Nov 30, 2011 | 54.96 | 57.31 | 54.96 | 57.30 | 1,049,089 | +4.38(+8.28%) |
Nov 29, 2011 | 53.91 | 54.11 | 52.66 | 52.92 | 328,821 | -0.66(-1.24%) |
Nov 28, 2011 | 52.52 | 53.62 | 52.24 | 53.59 | 454,801 | +2.91(+5.74%) |
Nov 25, 2011 | 50.89 | 51.74 | 50.56 | 50.68 | 149,414 | -0.31(-0.60%) |
Nov 23, 2011 | 52.23 | 52.23 | 50.70 | 50.99 | 442,341 | -1.86(-3.52%) |
Nov 22, 2011 | 53.16 | 53.78 | 52.63 | 52.85 | 439,346 | -0.47(-0.88%) |
Nov 21, 2011 | 53.63 | 53.76 | 52.26 | 53.32 | 320,785 | -1.51(-2.76%) |
Nov 18, 2011 | 54.58 | 55.11 | 54.03 | 54.83 | 390,415 | +0.60(+1.10%) |
Nov 17, 2011 | 54.43 | 54.95 | 53.53 | 54.23 | 691,841 | -0.47(-0.86%) |
Nov 16, 2011 | 56.45 | 56.79 | 54.61 | 54.70 | 612,163 | -1.48(-2.64%) |
Nov 15, 2011 | 54.53 | 56.26 | 54.39 | 56.19 | 744,375 | +1.59(+2.91%) |
Nov 14, 2011 | 53.05 | 55.08 | 53.05 | 54.60 | 949,076 | +1.68(+3.18%) |
Nov 11, 2011 | 52.99 | 53.88 | 52.30 | 52.91 | 603,846 | +0.58(+1.10%) |
Nov 10, 2011 | 53.38 | 53.39 | 52.06 | 52.34 | 668,872 | -0.21(-0.40%) |
Nov 09, 2011 | 52.68 | 53.04 | 52.26 | 52.55 | 1,204,054 | -1.36(-2.52%) |
Nov 08, 2011 | 52.69 | 53.90 | 52.18 | 53.90 | 4,974,403 | -0.96(-1.75%) |
Nov 07, 2011 | 55.06 | 55.57 | 53.54 | 54.87 | 413,748 | -0.56(-1.01%) |
Nov 04, 2011 | 54.79 | 55.52 | 54.18 | 55.43 | 439,713 | +0.15(+0.28%) |
Nov 03, 2011 | 53.61 | 55.43 | 53.30 | 55.27 | 828,848 | +2.32(+4.38%) |
Nov 02, 2011 | 52.72 | 52.96 | 51.96 | 52.95 | 632,899 | +1.15(+2.21%) |
Nov 01, 2011 | 53.75 | 54.10 | 50.07 | 51.81 | 1,452,714 | -4.12(-7.37%) |
Oct 31, 2011 | 54.81 | 56.31 | 54.28 | 55.93 | 731,874 | +0.08(+0.14%) |
Oct 28, 2011 | 55.59 | 56.20 | 55.45 | 55.85 | 514,303 | -0.12(-0.21%) |
Oct 27, 2011 | 55.29 | 57.26 | 55.09 | 55.96 | 862,631 | +2.14(+3.97%) |
Oct 26, 2011 | 54.82 | 54.82 | 53.24 | 53.83 | 483,990 | -0.05(-0.09%) |
Oct 25, 2011 | 53.79 | 54.79 | 52.94 | 53.88 | 684,216 | -0.03(-0.05%) |
Oct 24, 2011 | 51.89 | 54.63 | 51.87 | 53.90 | 860,283 | +2.01(+3.88%) |
Oct 21, 2011 | 50.92 | 51.95 | 50.28 | 51.89 | 581,292 | +1.86(+3.71%) |
Oct 20, 2011 | 49.10 | 50.39 | 48.72 | 50.03 | 339,875 | +0.86(+1.74%) |
Oct 19, 2011 | 49.38 | 50.18 | 48.91 | 49.18 | 288,587 | -0.64(-1.28%) |
Oct 18, 2011 | 48.16 | 50.16 | 47.67 | 49.81 | 473,123 | +1.67(+3.46%) |
Oct 17, 2011 | 49.09 | 49.21 | 47.90 | 48.15 | 411,831 | -1.33(-2.68%) |
Oct 14, 2011 | 49.67 | 49.76 | 48.98 | 49.48 | 351,872 | +0.39(+0.80%) |
Oct 13, 2011 | 48.64 | 49.25 | 48.08 | 49.08 | 386,544 | +0.01(+0.02%) |
Oct 12, 2011 | 48.88 | 49.39 | 48.72 | 49.07 | 496,974 | +0.50(+1.03%) |
Oct 11, 2011 | 47.43 | 48.96 | 47.19 | 48.57 | 363,155 | +0.62(+1.28%) |
Oct 10, 2011 | 46.66 | 47.96 | 46.42 | 47.96 | 613,863 | +2.38(+5.22%) |
Oct 07, 2011 | 47.06 | 47.33 | 45.41 | 45.58 | 602,652 | -1.02(-2.19%) |
Oct 06, 2011 | 47.15 | 47.21 | 46.16 | 46.60 | 443,221 | -0.27(-0.58%) |
Oct 05, 2011 | 45.19 | 47.25 | 44.97 | 46.87 | 426,909 | +1.76(+3.91%) |
Oct 04, 2011 | 43.42 | 45.38 | 42.28 | 45.11 | 1,265,448 | +1.17(+2.67%) |