Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.49 | 55.65 | 55.14 | 55.23 | 2,525,860 | -0.26(-0.46%) |
Dec 29, 2011 | 54.98 | 55.55 | 54.86 | 55.48 | 2,862,537 | +0.65(+1.18%) |
Dec 28, 2011 | 55.56 | 55.71 | 54.69 | 54.84 | 3,865,821 | -0.76(-1.37%) |
Dec 27, 2011 | 55.35 | 55.84 | 55.15 | 55.60 | 2,488,865 | +0.05(+0.10%) |
Dec 23, 2011 | 54.90 | 55.55 | 54.59 | 55.55 | 3,022,030 | +1.49(+2.75%) |
Dec 21, 2011 | 54.35 | 54.38 | 53.37 | 54.06 | 5,344,604 | -0.21(-0.39%) |
Dec 20, 2011 | 53.51 | 54.33 | 53.30 | 54.27 | 6,892,606 | +1.68(+3.20%) |
Dec 19, 2011 | 53.40 | 53.72 | 52.38 | 52.59 | 5,157,866 | -0.71(-1.33%) |
Dec 16, 2011 | 53.73 | 54.07 | 52.99 | 53.30 | 9,608,130 | +0.01(+0.01%) |
Dec 15, 2011 | 53.67 | 53.91 | 53.11 | 53.29 | 4,804,090 | +0.24(+0.45%) |
Dec 14, 2011 | 53.51 | 53.69 | 52.88 | 53.05 | 6,219,614 | -0.61(-1.13%) |
Dec 13, 2011 | 54.73 | 54.88 | 53.32 | 53.66 | 5,883,536 | -0.80(-1.46%) |
Dec 12, 2011 | 55.34 | 55.40 | 54.08 | 54.46 | 4,939,727 | -1.09(-1.96%) |
Dec 09, 2011 | 54.68 | 55.70 | 54.58 | 55.55 | 6,031,143 | +1.18(+2.16%) |
Dec 08, 2011 | 55.30 | 55.50 | 54.23 | 54.37 | 5,888,491 | -1.30(-2.34%) |
Dec 07, 2011 | 55.43 | 55.90 | 54.59 | 55.67 | 6,372,348 | +0.18(+0.32%) |
Dec 06, 2011 | 55.50 | 55.95 | 55.15 | 55.50 | 8,896,333 | +0.81(+1.48%) |
Dec 05, 2011 | 54.96 | 55.14 | 54.29 | 54.69 | 8,746,639 | +0.79(+1.47%) |
Dec 02, 2011 | 55.00 | 55.05 | 53.42 | 53.90 | 8,254,591 | -0.36(-0.67%) |
Dec 01, 2011 | 54.90 | 54.94 | 54.23 | 54.26 | 5,688,947 | -0.50(-0.91%) |
Nov 30, 2011 | 53.86 | 54.77 | 53.67 | 54.76 | 12,901,204 | +2.57(+4.92%) |
Nov 29, 2011 | 52.71 | 52.83 | 52.05 | 52.19 | 5,702,219 | -0.32(-0.62%) |
Nov 28, 2011 | 52.17 | 52.72 | 52.07 | 52.52 | 7,285,466 | +1.07(+2.09%) |
Nov 25, 2011 | 51.05 | 51.93 | 51.05 | 51.44 | 3,098,806 | +0.40(+0.78%) |
Nov 23, 2011 | 52.09 | 52.14 | 51.01 | 51.05 | 6,141,233 | -1.55(-2.94%) |
Nov 22, 2011 | 52.46 | 53.34 | 52.34 | 52.59 | 6,171,896 | -0.01(-0.01%) |
Nov 21, 2011 | 53.20 | 53.44 | 52.03 | 52.60 | 8,105,515 | -1.44(-2.67%) |
Nov 18, 2011 | 54.15 | 54.36 | 53.67 | 54.04 | 5,854,416 | +0.07(+0.14%) |
Nov 17, 2011 | 54.71 | 54.80 | 53.47 | 53.97 | 7,567,648 | -0.97(-1.76%) |
Nov 16, 2011 | 54.55 | 55.76 | 54.26 | 54.93 | 7,596,259 | +0.00(+0.00%) |
Nov 15, 2011 | 54.65 | 55.28 | 54.39 | 54.93 | 5,368,650 | +0.00(+0.00%) |
Nov 14, 2011 | 54.73 | 55.35 | 54.61 | 54.93 | 4,722,191 | -0.28(-0.51%) |
Nov 11, 2011 | 54.55 | 55.46 | 54.55 | 55.22 | 5,433,273 | +1.32(+2.45%) |
Nov 10, 2011 | 53.89 | 54.46 | 53.44 | 53.89 | 6,924,409 | +0.89(+1.67%) |
Nov 09, 2011 | 53.77 | 53.89 | 52.65 | 53.01 | 9,527,102 | -1.90(-3.46%) |
Nov 08, 2011 | 53.87 | 55.02 | 53.68 | 54.91 | 6,304,765 | +1.44(+2.69%) |
Nov 07, 2011 | 53.19 | 53.81 | 52.54 | 53.47 | 6,425,705 | +0.26(+0.49%) |
Nov 04, 2011 | 52.99 | 53.37 | 52.42 | 53.21 | 5,621,277 | -0.23(-0.43%) |
Nov 03, 2011 | 52.91 | 53.56 | 52.26 | 53.44 | 6,464,694 | +1.06(+2.02%) |
Nov 02, 2011 | 51.93 | 52.77 | 51.90 | 52.38 | 5,304,919 | +1.03(+2.00%) |
Nov 01, 2011 | 52.26 | 52.49 | 51.17 | 51.35 | 8,603,766 | -1.67(-3.15%) |
Oct 31, 2011 | 53.60 | 54.08 | 52.96 | 53.02 | 5,992,546 | -1.33(-2.44%) |
Oct 28, 2011 | 54.71 | 54.91 | 54.02 | 54.35 | 7,827,187 | -0.28(-0.50%) |
Oct 27, 2011 | 53.35 | 55.24 | 52.96 | 54.63 | 11,049,176 | +2.95(+5.70%) |
Oct 26, 2011 | 52.32 | 52.61 | 50.98 | 51.68 | 8,627,277 | -0.01(-0.03%) |
Oct 25, 2011 | 55.14 | 53.02 | 51.18 | 51.69 | 18,854,744 | -3.45(-6.25%) |
Oct 24, 2011 | 53.89 | 55.29 | 53.83 | 55.14 | 8,089,270 | +1.14(+2.11%) |
Oct 21, 2011 | 53.26 | 54.06 | 53.00 | 54.00 | 7,638,589 | +1.21(+2.29%) |
Oct 20, 2011 | 52.18 | 53.05 | 51.74 | 52.79 | 6,089,304 | +0.66(+1.26%) |
Oct 19, 2011 | 52.51 | 52.91 | 51.85 | 52.14 | 5,760,079 | -0.44(-0.84%) |
Oct 18, 2011 | 51.12 | 53.11 | 50.80 | 52.58 | 6,210,327 | +1.66(+3.27%) |
Oct 17, 2011 | 52.76 | 53.04 | 50.77 | 50.92 | 6,496,960 | -2.02(-3.82%) |
Oct 14, 2011 | 52.97 | 53.16 | 52.42 | 52.94 | 4,233,658 | +0.73(+1.40%) |
Oct 13, 2011 | 52.52 | 52.61 | 51.45 | 52.20 | 5,554,151 | -0.38(-0.71%) |
Oct 12, 2011 | 51.49 | 53.24 | 51.49 | 52.58 | 8,439,385 | +1.30(+2.54%) |
Oct 11, 2011 | 51.36 | 51.58 | 50.92 | 51.28 | 4,947,985 | -0.20(-0.39%) |
Oct 10, 2011 | 50.41 | 51.49 | 50.39 | 51.48 | 5,746,046 | +1.95(+3.93%) |
Oct 07, 2011 | 50.46 | 50.63 | 49.03 | 49.53 | 7,886,447 | -0.56(-1.11%) |
Oct 06, 2011 | 49.45 | 50.12 | 49.45 | 50.09 | 7,206,835 | +1.42(+2.92%) |
Oct 05, 2011 | 48.14 | 48.88 | 47.65 | 48.67 | 8,147,466 | +0.35(+0.72%) |
Oct 04, 2011 | 47.06 | 48.43 | 46.05 | 48.32 | 12,950,260 | +0.72(+1.52%) |