Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.50 | 56.63 | 56.21 | 56.55 | 9,034 | -0.08(-0.14%) |
Dec 29, 2011 | 56.60 | 56.77 | 56.41 | 56.63 | 31,422 | -0.08(-0.14%) |
Dec 28, 2011 | 56.05 | 56.87 | 56.05 | 56.71 | 54,388 | +0.25(+0.45%) |
Dec 27, 2011 | 56.76 | 56.76 | 56.19 | 56.46 | 28,249 | -0.65(-1.13%) |
Dec 23, 2011 | 56.91 | 57.30 | 56.69 | 57.10 | 19,940 | -0.43(-0.74%) |
Dec 21, 2011 | 57.77 | 57.78 | 57.38 | 57.53 | 14,541 | -0.17(-0.29%) |
Dec 20, 2011 | 57.76 | 58.04 | 57.51 | 57.70 | 9,733 | -0.36(-0.62%) |
Dec 19, 2011 | 57.98 | 58.43 | 57.85 | 58.06 | 17,910 | -0.31(-0.53%) |
Dec 16, 2011 | 58.00 | 58.45 | 58.00 | 58.37 | 20,360 | +0.31(+0.53%) |
Dec 15, 2011 | 58.01 | 58.40 | 58.00 | 58.06 | 7,918 | -0.44(-0.75%) |
Dec 14, 2011 | 58.73 | 58.73 | 58.16 | 58.50 | 6,716 | +0.02(+0.03%) |
Dec 13, 2011 | 57.82 | 58.48 | 57.51 | 58.48 | 96,071 | +0.07(+0.12%) |
Dec 12, 2011 | 57.70 | 58.46 | 57.70 | 58.41 | 18,270 | +1.12(+1.96%) |
Dec 09, 2011 | 56.95 | 57.34 | 56.95 | 57.29 | 30,967 | -0.32(-0.56%) |
Dec 08, 2011 | 57.05 | 57.73 | 57.05 | 57.61 | 12,196 | +0.69(+1.21%) |
Dec 07, 2011 | 56.65 | 57.10 | 56.62 | 56.92 | 3,939 | +0.44(+0.78%) |
Dec 06, 2011 | 56.60 | 56.65 | 56.34 | 56.48 | 81,500 | -0.12(-0.21%) |
Dec 05, 2011 | 56.51 | 56.95 | 56.51 | 56.60 | 9,455 | -0.50(-0.88%) |
Dec 02, 2011 | 56.48 | 57.10 | 56.48 | 57.10 | 5,171 | +0.14(+0.25%) |
Dec 01, 2011 | 57.33 | 57.14 | 56.96 | 56.96 | 163,249 | -0.37(-0.65%) |
Nov 30, 2011 | 57.69 | 57.82 | 57.33 | 57.33 | 15,674 | -1.59(-2.70%) |
Nov 29, 2011 | 58.97 | 59.00 | 58.66 | 58.92 | 59,198 | -0.18(-0.30%) |
Nov 28, 2011 | 58.51 | 59.14 | 58.51 | 59.10 | 21,965 | -0.64(-1.07%) |
Nov 25, 2011 | 59.88 | 60.00 | 59.06 | 59.74 | 5,376 | +0.16(+0.27%) |
Nov 23, 2011 | 59.37 | 59.58 | 59.33 | 59.58 | 7,255 | +0.41(+0.69%) |
Nov 22, 2011 | 59.24 | 59.49 | 59.11 | 59.17 | 25,231 | +0.14(+0.24%) |
Nov 21, 2011 | 59.60 | 59.60 | 58.90 | 59.03 | 19,604 | +0.33(+0.56%) |
Nov 18, 2011 | 58.36 | 58.83 | 58.33 | 58.70 | 58,619 | +0.29(+0.50%) |
Nov 17, 2011 | 57.41 | 58.68 | 57.41 | 58.41 | 61,667 | +0.74(+1.28%) |
Nov 16, 2011 | 57.35 | 57.89 | 57.17 | 57.67 | 860 | +0.37(+0.65%) |
Nov 15, 2011 | 57.20 | 57.74 | 57.11 | 57.30 | 6,211 | +0.23(+0.40%) |
Nov 14, 2011 | 57.40 | 57.52 | 56.91 | 57.07 | 23,227 | +0.52(+0.92%) |
Nov 11, 2011 | 57.16 | 57.17 | 56.42 | 56.55 | 26,620 | -1.51(-2.60%) |
Nov 10, 2011 | 57.68 | 58.17 | 57.68 | 58.06 | 8,249 | +0.20(+0.35%) |
Nov 09, 2011 | 57.36 | 58.10 | 57.08 | 57.86 | 214,904 | +1.86(+3.32%) |
Nov 08, 2011 | 56.59 | 56.64 | 56.00 | 56.00 | 36,300 | -0.58(-1.03%) |
Nov 07, 2011 | 56.28 | 56.94 | 56.28 | 56.58 | 55,716 | +0.04(+0.06%) |
Nov 04, 2011 | 56.69 | 56.90 | 56.46 | 56.54 | 11,434 | +0.09(+0.17%) |
Nov 03, 2011 | 57.40 | 57.40 | 56.45 | 56.45 | 1,935 | -0.48(-0.84%) |
Nov 02, 2011 | 57.00 | 57.25 | 56.78 | 56.93 | 33,482 | +0.14(+0.25%) |
Nov 01, 2011 | 57.65 | 57.65 | 56.48 | 56.79 | 56,122 | +1.51(+2.73%) |
Oct 31, 2011 | 54.57 | 55.35 | 54.55 | 55.28 | 2,878 | +0.98(+1.81%) |
Oct 28, 2011 | 54.28 | 54.35 | 53.80 | 54.30 | 3,982 | -0.25(-0.46%) |
Oct 27, 2011 | 55.20 | 55.44 | 54.55 | 54.55 | 1,575 | -2.12(-3.75%) |
Oct 26, 2011 | 56.89 | 57.12 | 56.50 | 56.67 | 177,557 | -0.35(-0.61%) |
Oct 25, 2011 | 56.89 | 61.86 | 56.45 | 57.02 | 22,701 | +0.40(+0.71%) |
Oct 24, 2011 | 58.13 | 58.13 | 56.51 | 56.62 | 14,251 | -1.88(-3.21%) |
Oct 21, 2011 | 58.13 | 59.00 | 58.13 | 58.50 | 19,829 | -1.22(-2.04%) |
Oct 20, 2011 | 60.06 | 60.33 | 59.61 | 59.72 | 20,751 | -0.29(-0.48%) |
Oct 19, 2011 | 59.30 | 60.01 | 59.30 | 60.01 | 2,538 | +0.53(+0.89%) |
Oct 18, 2011 | 59.70 | 59.92 | 58.72 | 59.48 | 5,423 | -0.08(-0.13%) |
Oct 17, 2011 | 59.43 | 59.72 | 59.33 | 59.56 | 4,600 | +0.56(+0.95%) |
Oct 14, 2011 | 59.10 | 59.75 | 59.00 | 59.00 | 5,280 | -0.83(-1.39%) |
Oct 13, 2011 | 60.23 | 60.23 | 59.83 | 59.83 | 1,065 | -1.10(-1.81%) |
Oct 11, 2011 | 60.93 | 60.93 | 60.93 | 60.93 | 100 | -0.42(-0.68%) |
Oct 10, 2011 | 61.35 | 61.35 | 61.35 | 61.35 | 30,466 | +0.05(+0.08%) |
Oct 07, 2011 | 61.34 | 61.44 | 61.24 | 61.30 | 19,000 | -0.56(-0.91%) |
Oct 06, 2011 | 62.30 | 62.30 | 61.55 | 61.86 | 2,015 | -0.17(-0.27%) |
Oct 05, 2011 | 62.62 | 62.76 | 61.51 | 62.03 | 105,759 | -0.05(-0.08%) |
Oct 04, 2011 | 65.20 | 65.23 | 62.08 | 62.08 | 1,700 | -2.69(-4.15%) |