Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.48 | 54.65 | 54.45 | 54.46 | 1,455,769 | -0.07(-0.13%) |
Dec 29, 2011 | 54.39 | 54.63 | 54.29 | 54.53 | 2,408,464 | +0.28(+0.52%) |
Dec 28, 2011 | 54.39 | 54.48 | 54.12 | 54.25 | 1,758,391 | -0.22(-0.41%) |
Dec 27, 2011 | 54.33 | 54.49 | 54.14 | 54.47 | 2,199,375 | +0.13(+0.23%) |
Dec 23, 2011 | 54.11 | 54.39 | 53.98 | 54.35 | 2,142,883 | +0.28(+0.52%) |
Dec 21, 2011 | 53.70 | 54.08 | 53.58 | 54.07 | 4,042,958 | +0.20(+0.36%) |
Dec 20, 2011 | 53.62 | 53.87 | 53.55 | 53.87 | 4,487,677 | +0.66(+1.24%) |
Dec 19, 2011 | 53.27 | 53.51 | 53.16 | 53.22 | 2,834,262 | -0.07(-0.13%) |
Dec 16, 2011 | 53.19 | 53.30 | 53.06 | 53.29 | 1,872,147 | +0.20(+0.37%) |
Dec 15, 2011 | 53.23 | 53.23 | 53.02 | 53.09 | 2,010,379 | +0.21(+0.40%) |
Dec 14, 2011 | 52.98 | 53.05 | 52.75 | 52.88 | 3,086,549 | -0.11(-0.21%) |
Dec 13, 2011 | 53.30 | 53.42 | 52.89 | 52.99 | 2,156,306 | -0.25(-0.47%) |
Dec 12, 2011 | 53.19 | 53.24 | 52.99 | 53.24 | 1,868,248 | -0.15(-0.29%) |
Dec 09, 2011 | 53.23 | 53.41 | 53.16 | 53.40 | 1,856,746 | +0.42(+0.79%) |
Dec 08, 2011 | 53.03 | 53.24 | 52.94 | 52.98 | 2,453,402 | -0.22(-0.42%) |
Dec 07, 2011 | 53.40 | 53.42 | 53.10 | 53.20 | 2,109,943 | -0.38(-0.70%) |
Dec 06, 2011 | 53.23 | 53.66 | 53.10 | 53.58 | 3,656,641 | +0.27(+0.50%) |
Dec 05, 2011 | 53.27 | 53.52 | 53.09 | 53.31 | 4,415,065 | +0.28(+0.53%) |
Dec 02, 2011 | 52.88 | 53.09 | 52.71 | 53.03 | 4,124,603 | +0.32(+0.61%) |
Dec 01, 2011 | 52.54 | 52.83 | 52.49 | 52.71 | 4,100,825 | +0.06(+0.12%) |
Nov 30, 2011 | 52.51 | 52.65 | 52.29 | 52.65 | 3,768,639 | +0.85(+1.64%) |
Nov 29, 2011 | 51.76 | 51.90 | 51.66 | 51.80 | 2,321,115 | +0.17(+0.32%) |
Nov 28, 2011 | 51.74 | 51.80 | 51.30 | 51.63 | 2,397,991 | +1.00(+1.98%) |
Nov 25, 2011 | 50.59 | 51.16 | 50.31 | 50.63 | 1,709,568 | +0.00(+0.00%) |
Nov 23, 2011 | 51.24 | 51.40 | 50.44 | 50.63 | 4,231,493 | -0.79(-1.54%) |
Nov 22, 2011 | 51.84 | 51.94 | 51.34 | 51.42 | 5,450,515 | -0.36(-0.70%) |
Nov 21, 2011 | 51.99 | 52.23 | 51.63 | 51.79 | 3,807,234 | -0.56(-1.06%) |
Nov 18, 2011 | 52.45 | 52.51 | 52.30 | 52.34 | 2,510,747 | +0.04(+0.08%) |
Nov 17, 2011 | 52.66 | 52.72 | 52.05 | 52.30 | 4,109,122 | -0.22(-0.42%) |
Nov 16, 2011 | 52.80 | 52.88 | 52.44 | 52.52 | 2,950,989 | -0.40(-0.76%) |
Nov 15, 2011 | 52.95 | 53.04 | 52.77 | 52.93 | 2,216,331 | -0.14(-0.26%) |
Nov 14, 2011 | 53.27 | 53.41 | 52.90 | 53.06 | 1,949,079 | -0.39(-0.73%) |
Nov 11, 2011 | 53.08 | 53.48 | 53.02 | 53.45 | 1,353,188 | +0.67(+1.26%) |
Nov 10, 2011 | 53.16 | 53.24 | 52.70 | 52.79 | 6,131,635 | -0.08(-0.16%) |
Nov 09, 2011 | 53.19 | 53.30 | 52.67 | 52.87 | 2,890,748 | -0.88(-1.63%) |
Nov 08, 2011 | 53.75 | 53.83 | 53.49 | 53.75 | 1,759,407 | +0.14(+0.26%) |
Nov 07, 2011 | 53.93 | 53.93 | 53.47 | 53.61 | 3,815,655 | -0.32(-0.59%) |
Nov 04, 2011 | 53.63 | 53.95 | 53.39 | 53.93 | 6,997,587 | -0.03(-0.05%) |
Nov 03, 2011 | 53.93 | 53.95 | 53.41 | 53.95 | 1,884,325 | +0.53(+0.99%) |
Nov 02, 2011 | 53.27 | 53.51 | 53.11 | 53.43 | 2,372,208 | +0.53(+1.00%) |
Nov 01, 2011 | 53.01 | 53.52 | 52.80 | 52.90 | 4,919,833 | -0.93(-1.73%) |
Oct 31, 2011 | 53.94 | 53.99 | 53.59 | 53.83 | 3,131,492 | -0.32(-0.59%) |
Oct 28, 2011 | 54.17 | 54.28 | 54.06 | 54.15 | 3,605,592 | -0.23(-0.43%) |
Oct 27, 2011 | 54.49 | 54.84 | 54.09 | 54.38 | 8,274,740 | +0.93(+1.73%) |
Oct 26, 2011 | 53.90 | 53.93 | 53.30 | 53.46 | 3,586,742 | -0.03(-0.05%) |
Oct 25, 2011 | 54.15 | 54.28 | 53.44 | 53.48 | 5,825,929 | -1.09(-2.00%) |
Oct 24, 2011 | 53.17 | 54.69 | 53.00 | 54.57 | 9,092,232 | +1.53(+2.89%) |
Oct 21, 2011 | 52.63 | 53.06 | 52.61 | 53.04 | 2,612,827 | +0.66(+1.27%) |
Oct 20, 2011 | 52.13 | 52.39 | 51.98 | 52.38 | 2,992,398 | +0.42(+0.80%) |
Oct 19, 2011 | 52.23 | 52.49 | 51.90 | 51.96 | 2,900,631 | -0.17(-0.32%) |
Oct 18, 2011 | 51.74 | 52.28 | 51.49 | 52.13 | 2,255,424 | +0.41(+0.80%) |
Oct 17, 2011 | 51.66 | 51.90 | 51.61 | 51.72 | 2,773,501 | -0.21(-0.40%) |
Oct 14, 2011 | 51.92 | 52.01 | 51.72 | 51.92 | 2,355,239 | +0.22(+0.43%) |
Oct 13, 2011 | 51.37 | 51.76 | 51.11 | 51.70 | 5,929,557 | -0.07(-0.13%) |
Oct 12, 2011 | 51.00 | 51.85 | 50.85 | 51.77 | 5,945,709 | +1.23(+2.43%) |
Oct 11, 2011 | 51.09 | 51.09 | 50.49 | 50.54 | 4,785,476 | -0.62(-1.21%) |
Oct 10, 2011 | 50.33 | 51.19 | 50.25 | 51.16 | 2,666,243 | +1.22(+2.43%) |
Oct 07, 2011 | 50.32 | 50.32 | 49.42 | 49.95 | 6,686,857 | +0.08(+0.17%) |
Oct 06, 2011 | 49.51 | 49.86 | 49.45 | 49.86 | 3,875,513 | +0.81(+1.66%) |
Oct 05, 2011 | 48.72 | 49.13 | 48.54 | 49.05 | 4,353,723 | +0.23(+0.48%) |
Oct 04, 2011 | 48.39 | 48.81 | 47.09 | 48.81 | 8,509,406 | -0.43(-0.87%) |