Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 57.80 | 58.39 | 57.37 | 58.14 | 424,402 | +0.76(+1.33%) |
Dec 29, 2011 | 56.78 | 57.41 | 56.74 | 57.37 | 397,904 | +0.89(+1.57%) |
Dec 28, 2011 | 56.98 | 57.10 | 56.31 | 56.48 | 439,101 | -0.10(-0.17%) |
Dec 27, 2011 | 56.88 | 56.88 | 56.49 | 56.58 | 278,722 | -0.52(-0.91%) |
Dec 23, 2011 | 57.08 | 57.14 | 56.76 | 57.10 | 319,590 | +0.62(+1.09%) |
Dec 21, 2011 | 56.39 | 56.59 | 56.12 | 56.48 | 350,355 | -0.21(-0.37%) |
Dec 20, 2011 | 56.77 | 56.77 | 56.21 | 56.69 | 426,199 | +1.04(+1.86%) |
Dec 19, 2011 | 56.22 | 56.52 | 55.62 | 55.66 | 403,311 | -0.34(-0.61%) |
Dec 16, 2011 | 56.34 | 56.51 | 55.82 | 56.00 | 685,270 | -1.47(-2.55%) |
Dec 15, 2011 | 57.61 | 57.81 | 57.33 | 57.47 | 367,439 | +0.13(+0.23%) |
Dec 14, 2011 | 57.41 | 57.69 | 57.05 | 57.34 | 624,815 | -0.37(-0.64%) |
Dec 13, 2011 | 58.56 | 58.90 | 57.37 | 57.70 | 656,609 | -0.75(-1.28%) |
Dec 12, 2011 | 59.02 | 59.02 | 58.15 | 58.45 | 504,622 | -1.50(-2.51%) |
Dec 09, 2011 | 58.44 | 60.34 | 58.43 | 59.96 | 837,663 | +0.94(+1.59%) |
Dec 08, 2011 | 59.81 | 59.93 | 58.90 | 59.01 | 469,652 | -1.16(-1.93%) |
Dec 07, 2011 | 59.88 | 60.36 | 59.40 | 60.18 | 763,669 | +1.18(+2.00%) |
Dec 06, 2011 | 59.13 | 59.38 | 58.75 | 59.00 | 675,497 | -0.83(-1.38%) |
Dec 05, 2011 | 59.81 | 59.94 | 59.41 | 59.82 | 1,030,224 | +1.61(+2.76%) |
Dec 02, 2011 | 58.62 | 58.78 | 58.12 | 58.21 | 524,580 | +0.44(+0.76%) |
Dec 01, 2011 | 57.64 | 58.20 | 57.58 | 57.78 | 511,715 | -0.17(-0.29%) |
Nov 30, 2011 | 57.68 | 58.36 | 57.56 | 57.94 | 945,113 | +1.34(+2.36%) |
Nov 29, 2011 | 56.69 | 56.91 | 56.34 | 56.61 | 577,390 | +0.19(+0.34%) |
Nov 28, 2011 | 56.37 | 56.62 | 56.18 | 56.41 | 705,755 | +1.81(+3.32%) |
Nov 25, 2011 | 54.64 | 55.31 | 54.45 | 54.60 | 439,033 | +1.51(+2.85%) |
Nov 23, 2011 | 54.02 | 54.02 | 53.07 | 53.09 | 734,693 | -1.36(-2.50%) |
Nov 22, 2011 | 53.99 | 54.78 | 53.99 | 54.45 | 587,071 | +0.66(+1.23%) |
Nov 21, 2011 | 54.29 | 54.45 | 53.63 | 53.79 | 852,316 | -2.08(-3.73%) |
Nov 18, 2011 | 56.29 | 56.41 | 55.76 | 55.88 | 590,722 | -0.68(-1.20%) |
Nov 17, 2011 | 56.74 | 56.95 | 56.16 | 56.55 | 841,732 | +0.69(+1.24%) |
Nov 16, 2011 | 56.67 | 56.67 | 55.78 | 55.86 | 628,998 | -0.35(-0.63%) |
Nov 15, 2011 | 56.26 | 56.46 | 55.91 | 56.21 | 428,204 | -0.33(-0.58%) |
Nov 14, 2011 | 56.47 | 56.76 | 56.31 | 56.54 | 572,648 | +0.17(+0.30%) |
Nov 11, 2011 | 56.09 | 56.44 | 55.97 | 56.37 | 716,375 | -0.33(-0.59%) |
Nov 10, 2011 | 56.90 | 56.90 | 56.31 | 56.70 | 435,591 | +0.43(+0.77%) |
Nov 09, 2011 | 56.46 | 56.76 | 56.09 | 56.27 | 908,586 | -0.53(-0.93%) |
Nov 08, 2011 | 55.85 | 56.97 | 55.85 | 56.80 | 870,803 | -0.76(-1.33%) |
Nov 07, 2011 | 57.41 | 57.57 | 57.03 | 57.56 | 377,427 | +0.26(+0.46%) |
Nov 04, 2011 | 57.31 | 57.48 | 56.97 | 57.30 | 412,960 | -0.18(-0.32%) |
Nov 03, 2011 | 57.37 | 57.57 | 56.71 | 57.48 | 778,968 | +0.48(+0.85%) |
Nov 02, 2011 | 57.03 | 57.67 | 56.88 | 57.00 | 938,860 | -0.37(-0.64%) |
Nov 01, 2011 | 57.41 | 58.00 | 57.27 | 57.37 | 980,401 | -1.27(-2.17%) |
Oct 31, 2011 | 59.08 | 59.22 | 58.64 | 58.65 | 798,809 | -2.59(-4.23%) |
Oct 28, 2011 | 60.84 | 61.37 | 60.60 | 61.24 | 657,315 | +0.35(+0.58%) |
Oct 27, 2011 | 60.07 | 61.33 | 60.04 | 60.89 | 879,150 | +2.08(+3.54%) |
Oct 26, 2011 | 59.06 | 59.06 | 58.42 | 58.80 | 720,363 | +0.50(+0.86%) |
Oct 25, 2011 | 58.72 | 59.06 | 58.15 | 58.30 | 589,609 | -1.50(-2.51%) |
Oct 24, 2011 | 59.23 | 60.01 | 59.23 | 59.81 | 420,287 | +0.37(+0.62%) |
Oct 21, 2011 | 59.08 | 59.57 | 58.92 | 59.44 | 497,475 | +0.72(+1.23%) |
Oct 20, 2011 | 58.91 | 59.05 | 58.16 | 58.72 | 756,211 | -0.48(-0.82%) |
Oct 19, 2011 | 59.58 | 59.66 | 58.94 | 59.20 | 395,907 | -0.69(-1.15%) |
Oct 18, 2011 | 59.04 | 60.41 | 58.88 | 59.88 | 425,775 | +0.70(+1.19%) |
Oct 17, 2011 | 59.36 | 59.74 | 59.08 | 59.18 | 364,680 | -0.12(-0.21%) |
Oct 14, 2011 | 59.20 | 59.45 | 58.96 | 59.30 | 479,714 | -0.21(-0.35%) |
Oct 13, 2011 | 59.37 | 59.62 | 59.03 | 59.52 | 577,826 | -0.09(-0.15%) |
Oct 12, 2011 | 59.56 | 60.06 | 59.20 | 59.60 | 569,700 | +0.43(+0.73%) |
Oct 11, 2011 | 59.07 | 59.52 | 58.92 | 59.17 | 413,367 | -0.61(-1.01%) |
Oct 10, 2011 | 59.08 | 59.86 | 58.99 | 59.78 | 388,222 | +1.64(+2.83%) |
Oct 07, 2011 | 59.03 | 59.08 | 58.09 | 58.14 | 662,774 | -0.94(-1.59%) |
Oct 06, 2011 | 58.90 | 59.18 | 58.66 | 59.08 | 482,404 | +0.45(+0.76%) |
Oct 05, 2011 | 57.64 | 58.87 | 57.44 | 58.63 | 642,879 | -0.46(-0.77%) |
Oct 04, 2011 | 58.13 | 59.09 | 57.41 | 59.09 | 923,608 | +0.21(+0.36%) |