Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.60 | 54.93 | 54.56 | 54.58 | 1,138,434 | -0.35(-0.64%) |
Dec 29, 2011 | 54.51 | 55.01 | 54.51 | 54.93 | 1,619,139 | +0.47(+0.86%) |
Dec 28, 2011 | 54.92 | 54.92 | 54.33 | 54.46 | 1,459,407 | -0.48(-0.88%) |
Dec 27, 2011 | 54.71 | 55.12 | 54.62 | 54.95 | 834,948 | +0.09(+0.17%) |
Dec 23, 2011 | 54.65 | 54.91 | 54.46 | 54.85 | 865,266 | +0.94(+1.75%) |
Dec 21, 2011 | 53.03 | 53.97 | 52.92 | 53.91 | 2,013,853 | +0.93(+1.76%) |
Dec 20, 2011 | 52.37 | 53.30 | 52.36 | 52.98 | 3,049,194 | +1.38(+2.67%) |
Dec 19, 2011 | 51.90 | 52.37 | 51.57 | 51.60 | 2,861,670 | -0.35(-0.67%) |
Dec 16, 2011 | 52.49 | 52.57 | 51.72 | 51.95 | 3,595,145 | -0.14(-0.27%) |
Dec 15, 2011 | 52.92 | 52.92 | 52.02 | 52.09 | 2,601,306 | -0.26(-0.51%) |
Dec 14, 2011 | 51.87 | 52.90 | 51.72 | 52.35 | 3,025,977 | +0.08(+0.15%) |
Dec 13, 2011 | 53.69 | 53.69 | 51.94 | 52.28 | 2,157,172 | -0.97(-1.83%) |
Dec 12, 2011 | 53.51 | 53.72 | 52.97 | 53.25 | 2,569,578 | -0.75(-1.38%) |
Dec 09, 2011 | 53.85 | 54.15 | 53.53 | 54.00 | 2,820,741 | +0.54(+1.00%) |
Dec 08, 2011 | 54.67 | 54.74 | 53.35 | 53.46 | 2,613,859 | -1.25(-2.29%) |
Dec 07, 2011 | 54.26 | 54.94 | 53.95 | 54.71 | 2,754,532 | +0.04(+0.07%) |
Dec 06, 2011 | 54.21 | 55.03 | 53.63 | 54.67 | 3,085,262 | +0.82(+1.52%) |
Dec 05, 2011 | 53.86 | 54.43 | 53.40 | 53.86 | 2,041,455 | +0.63(+1.18%) |
Dec 02, 2011 | 53.64 | 54.39 | 53.12 | 53.23 | 2,856,470 | -0.17(-0.32%) |
Dec 01, 2011 | 53.99 | 54.08 | 53.27 | 53.40 | 2,494,062 | -0.72(-1.34%) |
Nov 30, 2011 | 52.82 | 54.22 | 52.38 | 54.12 | 3,436,761 | +2.73(+5.32%) |
Nov 29, 2011 | 51.59 | 51.75 | 51.29 | 51.39 | 2,105,966 | -0.16(-0.32%) |
Nov 28, 2011 | 51.88 | 51.97 | 51.05 | 51.55 | 3,843,848 | +1.01(+2.00%) |
Nov 25, 2011 | 50.03 | 50.87 | 49.89 | 50.54 | 1,495,938 | +0.28(+0.56%) |
Nov 23, 2011 | 50.91 | 51.07 | 50.25 | 50.26 | 2,955,034 | -0.96(-1.87%) |
Nov 22, 2011 | 51.62 | 51.67 | 51.16 | 51.22 | 4,323,996 | -0.43(-0.83%) |
Nov 21, 2011 | 52.24 | 52.37 | 51.18 | 51.65 | 4,087,144 | -1.19(-2.25%) |
Nov 18, 2011 | 52.53 | 53.12 | 52.53 | 52.84 | 3,544,529 | +0.62(+1.18%) |
Nov 17, 2011 | 53.43 | 53.57 | 51.89 | 52.22 | 4,166,159 | -1.29(-2.41%) |
Nov 16, 2011 | 53.97 | 54.35 | 53.43 | 53.51 | 3,248,946 | -1.23(-2.25%) |
Nov 15, 2011 | 54.71 | 55.14 | 54.36 | 54.74 | 2,206,589 | +0.02(+0.04%) |
Nov 14, 2011 | 55.12 | 55.34 | 54.55 | 54.72 | 1,922,928 | -0.73(-1.32%) |
Nov 11, 2011 | 55.30 | 55.75 | 55.26 | 55.45 | 2,096,932 | +0.64(+1.16%) |
Nov 10, 2011 | 55.20 | 55.36 | 54.43 | 54.81 | 2,569,912 | +0.12(+0.23%) |
Nov 09, 2011 | 55.43 | 55.62 | 54.57 | 54.69 | 3,716,702 | -1.92(-3.40%) |
Nov 08, 2011 | 56.38 | 56.71 | 55.73 | 56.61 | 2,253,400 | +0.39(+0.69%) |
Nov 07, 2011 | 55.88 | 56.26 | 55.53 | 56.22 | 2,278,083 | +0.15(+0.26%) |
Nov 04, 2011 | 55.80 | 56.29 | 55.62 | 56.08 | 2,362,115 | -0.51(-0.89%) |
Nov 03, 2011 | 56.08 | 56.67 | 55.44 | 56.58 | 2,735,666 | +0.69(+1.24%) |
Nov 02, 2011 | 55.37 | 56.20 | 55.05 | 55.89 | 3,829,829 | +1.85(+3.43%) |
Nov 01, 2011 | 54.46 | 55.37 | 53.90 | 54.04 | 3,906,896 | -2.12(-3.78%) |
Oct 31, 2011 | 55.73 | 57.10 | 55.73 | 56.16 | 3,699,717 | -0.55(-0.97%) |
Oct 28, 2011 | 56.16 | 57.14 | 55.62 | 56.71 | 3,351,999 | -0.37(-0.64%) |
Oct 27, 2011 | 55.66 | 57.41 | 55.16 | 57.08 | 5,874,034 | +1.81(+3.28%) |
Oct 26, 2011 | 56.14 | 57.01 | 54.76 | 55.27 | 4,687,805 | +1.56(+2.90%) |
Oct 25, 2011 | 54.00 | 54.88 | 53.39 | 53.71 | 3,862,387 | -1.22(-2.22%) |
Oct 24, 2011 | 54.69 | 55.72 | 54.58 | 54.93 | 3,682,539 | +0.30(+0.54%) |
Oct 21, 2011 | 53.49 | 54.75 | 53.49 | 54.64 | 5,656,086 | +1.73(+3.27%) |
Oct 20, 2011 | 51.17 | 53.07 | 51.07 | 52.91 | 5,044,605 | +1.58(+3.08%) |
Oct 19, 2011 | 49.97 | 52.04 | 49.84 | 51.33 | 4,930,198 | +1.49(+2.98%) |
Oct 18, 2011 | 48.05 | 50.22 | 47.95 | 49.84 | 3,406,770 | +1.84(+3.83%) |
Oct 17, 2011 | 48.79 | 48.79 | 47.93 | 48.00 | 2,012,477 | -1.15(-2.34%) |
Oct 14, 2011 | 49.21 | 49.30 | 48.30 | 49.16 | 1,581,802 | +0.58(+1.19%) |
Oct 13, 2011 | 48.35 | 48.80 | 47.99 | 48.58 | 1,884,585 | -0.30(-0.61%) |
Oct 12, 2011 | 49.19 | 49.54 | 48.77 | 48.88 | 3,019,241 | +0.05(+0.10%) |
Oct 11, 2011 | 48.28 | 49.20 | 48.12 | 48.83 | 2,732,763 | +0.04(+0.08%) |
Oct 10, 2011 | 47.82 | 48.81 | 47.69 | 48.79 | 2,362,541 | +1.82(+3.88%) |
Oct 07, 2011 | 48.24 | 48.27 | 46.86 | 46.97 | 2,639,131 | -0.96(-2.00%) |
Oct 06, 2011 | 47.53 | 47.97 | 47.15 | 47.93 | 3,187,017 | +0.41(+0.87%) |
Oct 05, 2011 | 46.50 | 47.68 | 46.03 | 47.51 | 3,142,425 | +1.13(+2.43%) |
Oct 04, 2011 | 45.33 | 46.52 | 44.29 | 46.38 | 5,037,098 | +0.37(+0.81%) |