Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.39 | 60.64 | 59.93 | 60.02 | 3,436,255 | -0.62(-1.03%) |
Dec 29, 2011 | 60.09 | 60.85 | 59.99 | 60.64 | 3,358,307 | +0.70(+1.16%) |
Dec 28, 2011 | 60.94 | 61.04 | 59.76 | 59.95 | 3,137,667 | -0.83(-1.36%) |
Dec 27, 2011 | 60.29 | 60.95 | 60.04 | 60.77 | 3,099,748 | +0.25(+0.41%) |
Dec 23, 2011 | 60.98 | 61.13 | 60.22 | 60.53 | 4,374,505 | +0.31(+0.52%) |
Dec 21, 2011 | 59.51 | 60.31 | 58.96 | 60.22 | 6,686,260 | +0.94(+1.59%) |
Dec 20, 2011 | 58.28 | 59.47 | 58.28 | 59.27 | 6,608,234 | +1.87(+3.25%) |
Dec 19, 2011 | 58.26 | 58.60 | 57.20 | 57.41 | 4,365,428 | -0.70(-1.20%) |
Dec 16, 2011 | 58.19 | 59.22 | 57.74 | 58.10 | 10,823,029 | +0.33(+0.57%) |
Dec 15, 2011 | 57.94 | 58.06 | 57.32 | 57.78 | 4,978,421 | +0.55(+0.96%) |
Dec 14, 2011 | 57.56 | 58.54 | 57.05 | 57.23 | 7,332,343 | -0.79(-1.35%) |
Dec 13, 2011 | 58.64 | 59.45 | 57.79 | 58.01 | 9,233,631 | +0.00(+0.00%) |
Dec 12, 2011 | 58.51 | 58.88 | 57.43 | 58.01 | 6,676,855 | -0.84(-1.43%) |
Dec 09, 2011 | 57.94 | 58.91 | 57.61 | 58.86 | 6,777,629 | +1.44(+2.51%) |
Dec 08, 2011 | 57.65 | 58.20 | 57.14 | 57.42 | 7,374,112 | -0.35(-0.61%) |
Dec 07, 2011 | 57.52 | 58.51 | 56.98 | 57.77 | 7,888,720 | -0.22(-0.38%) |
Dec 06, 2011 | 58.03 | 58.58 | 57.93 | 57.99 | 5,651,386 | -0.18(-0.31%) |
Dec 05, 2011 | 59.14 | 59.54 | 57.56 | 58.17 | 9,940,178 | -0.17(-0.29%) |
Dec 02, 2011 | 58.67 | 58.90 | 58.04 | 58.34 | 8,863,385 | +0.26(+0.45%) |
Dec 01, 2011 | 56.21 | 58.68 | 56.06 | 58.08 | 14,687,548 | +1.87(+3.33%) |
Nov 30, 2011 | 54.89 | 56.26 | 54.82 | 56.21 | 10,486,878 | +2.81(+5.26%) |
Nov 29, 2011 | 53.20 | 54.01 | 53.06 | 53.40 | 6,498,951 | +0.22(+0.42%) |
Nov 28, 2011 | 52.80 | 53.70 | 52.80 | 53.18 | 5,646,847 | +1.81(+3.52%) |
Nov 25, 2011 | 50.86 | 52.06 | 50.83 | 51.37 | 2,593,644 | +0.34(+0.67%) |
Nov 23, 2011 | 52.06 | 52.16 | 51.00 | 51.03 | 5,222,164 | -1.63(-3.09%) |
Nov 22, 2011 | 53.43 | 53.55 | 52.27 | 52.65 | 6,110,911 | -0.99(-1.85%) |
Nov 21, 2011 | 54.27 | 54.37 | 52.37 | 53.65 | 9,900,343 | -1.55(-2.82%) |
Nov 18, 2011 | 54.77 | 55.52 | 54.24 | 55.20 | 8,622,821 | +1.12(+2.07%) |
Nov 17, 2011 | 54.99 | 55.11 | 53.52 | 54.08 | 8,704,816 | -0.20(-0.38%) |
Nov 16, 2011 | 54.93 | 55.36 | 54.17 | 54.28 | 6,541,588 | -1.31(-2.35%) |
Nov 15, 2011 | 55.56 | 55.92 | 54.86 | 55.59 | 6,248,354 | +0.00(+0.00%) |
Nov 14, 2011 | 56.37 | 56.44 | 55.40 | 55.59 | 7,779,831 | +0.83(+1.52%) |
Nov 11, 2011 | 53.54 | 55.04 | 53.54 | 54.76 | 5,375,097 | +1.71(+3.22%) |
Nov 10, 2011 | 53.26 | 53.67 | 52.85 | 53.05 | 4,709,255 | +0.23(+0.43%) |
Nov 09, 2011 | 53.33 | 53.76 | 52.64 | 52.82 | 7,031,336 | -1.72(-3.15%) |
Nov 08, 2011 | 54.37 | 54.66 | 53.55 | 54.54 | 5,899,138 | +0.64(+1.18%) |
Nov 07, 2011 | 53.43 | 53.99 | 52.99 | 53.90 | 4,457,344 | +0.40(+0.74%) |
Nov 04, 2011 | 53.33 | 53.62 | 52.85 | 53.50 | 4,253,005 | -0.32(-0.59%) |
Nov 03, 2011 | 52.98 | 53.96 | 52.44 | 53.82 | 6,022,501 | +1.46(+2.78%) |
Nov 02, 2011 | 52.01 | 52.65 | 51.90 | 52.36 | 7,112,170 | +1.00(+1.95%) |
Nov 01, 2011 | 52.22 | 52.31 | 50.71 | 51.36 | 11,022,525 | -2.13(-3.98%) |
Oct 31, 2011 | 54.57 | 54.87 | 53.45 | 53.49 | 8,458,964 | -1.94(-3.49%) |
Oct 28, 2011 | 54.92 | 55.61 | 54.73 | 55.43 | 7,505,891 | +0.55(+1.01%) |
Oct 27, 2011 | 55.77 | 55.81 | 54.62 | 54.87 | 10,549,515 | +0.76(+1.40%) |
Oct 26, 2011 | 54.93 | 55.21 | 53.50 | 54.12 | 15,620,036 | +2.31(+4.46%) |
Oct 25, 2011 | 52.70 | 52.81 | 51.67 | 51.81 | 8,029,671 | -0.84(-1.59%) |
Oct 24, 2011 | 52.37 | 52.90 | 51.98 | 52.65 | 6,383,997 | +0.13(+0.25%) |
Oct 21, 2011 | 51.48 | 52.56 | 51.30 | 52.52 | 7,695,034 | +1.71(+3.36%) |
Oct 20, 2011 | 51.23 | 51.82 | 50.56 | 50.81 | 7,726,849 | -0.50(-0.98%) |
Oct 19, 2011 | 50.91 | 52.26 | 50.84 | 51.31 | 5,964,395 | -0.29(-0.57%) |
Oct 18, 2011 | 50.35 | 52.23 | 49.87 | 51.61 | 7,585,714 | +1.37(+2.74%) |
Oct 17, 2011 | 51.50 | 51.64 | 50.13 | 50.23 | 5,979,175 | -1.72(-3.30%) |
Oct 14, 2011 | 52.04 | 52.26 | 51.56 | 51.95 | 4,722,971 | +0.29(+0.57%) |
Oct 13, 2011 | 51.86 | 52.11 | 51.26 | 51.65 | 3,879,025 | -0.64(-1.23%) |
Oct 12, 2011 | 52.41 | 53.04 | 52.15 | 52.30 | 6,316,767 | +0.28(+0.55%) |
Oct 11, 2011 | 51.76 | 52.24 | 51.63 | 52.01 | 3,922,611 | -0.05(-0.09%) |
Oct 10, 2011 | 51.12 | 52.19 | 51.02 | 52.06 | 5,654,399 | +1.80(+3.59%) |
Oct 07, 2011 | 50.34 | 51.19 | 49.95 | 50.26 | 6,863,772 | +0.27(+0.54%) |
Oct 06, 2011 | 49.57 | 50.24 | 49.52 | 49.99 | 6,845,470 | +1.24(+2.53%) |
Oct 05, 2011 | 47.89 | 48.82 | 47.69 | 48.75 | 7,164,312 | +0.67(+1.39%) |
Oct 04, 2011 | 46.78 | 48.16 | 46.26 | 48.09 | 9,637,497 | +0.72(+1.53%) |