Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.38 | 54.88 | 53.66 | 53.66 | 35,970 | -0.16(-0.30%) |
Dec 29, 2011 | 53.28 | 54.04 | 53.28 | 53.82 | 38,050 | +0.75(+1.41%) |
Dec 28, 2011 | 52.93 | 53.37 | 52.93 | 53.08 | 8,734 | -0.21(-0.39%) |
Dec 27, 2011 | 53.58 | 53.68 | 53.19 | 53.28 | 12,576 | -0.18(-0.33%) |
Dec 23, 2011 | 53.49 | 53.49 | 53.20 | 53.46 | 45,695 | -0.07(-0.14%) |
Dec 21, 2011 | 52.36 | 53.53 | 52.36 | 53.53 | 29,764 | +0.93(+1.77%) |
Dec 20, 2011 | 52.31 | 52.60 | 51.90 | 52.60 | 15,695 | +0.55(+1.06%) |
Dec 19, 2011 | 51.86 | 52.13 | 50.85 | 52.05 | 49,185 | +0.21(+0.41%) |
Dec 16, 2011 | 51.22 | 51.83 | 50.89 | 51.83 | 38,837 | +0.76(+1.48%) |
Dec 15, 2011 | 51.74 | 51.88 | 51.03 | 51.08 | 15,590 | -0.16(-0.32%) |
Dec 14, 2011 | 51.61 | 52.11 | 51.24 | 51.24 | 12,414 | -0.51(-0.99%) |
Dec 13, 2011 | 52.43 | 52.59 | 51.58 | 51.75 | 12,197 | -0.17(-0.33%) |
Dec 12, 2011 | 52.78 | 52.78 | 51.82 | 51.92 | 13,048 | -1.06(-2.00%) |
Dec 09, 2011 | 51.93 | 53.21 | 51.93 | 52.98 | 9,108 | +1.19(+2.30%) |
Dec 08, 2011 | 52.58 | 52.76 | 51.22 | 51.79 | 18,079 | -1.07(-2.03%) |
Dec 07, 2011 | 52.72 | 53.13 | 52.02 | 52.86 | 25,257 | -0.04(-0.07%) |
Dec 06, 2011 | 53.21 | 53.21 | 52.27 | 52.90 | 30,550 | -0.05(-0.10%) |
Dec 05, 2011 | 52.76 | 53.60 | 52.65 | 52.95 | 34,317 | +0.19(+0.36%) |
Dec 02, 2011 | 52.62 | 52.90 | 51.86 | 52.76 | 44,629 | +0.35(+0.66%) |
Dec 01, 2011 | 52.29 | 52.67 | 51.85 | 52.41 | 9,339 | -0.27(-0.52%) |
Nov 30, 2011 | 52.24 | 52.77 | 51.86 | 52.69 | 55,524 | +1.18(+2.30%) |
Nov 29, 2011 | 52.37 | 52.37 | 51.42 | 51.50 | 32,823 | -0.66(-1.27%) |
Nov 28, 2011 | 51.98 | 52.33 | 51.55 | 52.16 | 17,535 | +1.21(+2.38%) |
Nov 25, 2011 | 50.37 | 51.23 | 50.37 | 50.95 | 6,333 | +0.45(+0.89%) |
Nov 23, 2011 | 50.73 | 50.88 | 50.24 | 50.50 | 21,980 | -0.27(-0.53%) |
Nov 22, 2011 | 51.06 | 51.76 | 50.53 | 50.77 | 12,007 | -0.39(-0.75%) |
Nov 21, 2011 | 51.97 | 52.19 | 51.07 | 51.15 | 11,012 | -1.34(-2.55%) |
Nov 18, 2011 | 51.81 | 52.51 | 51.47 | 52.49 | 15,471 | +0.95(+1.85%) |
Nov 17, 2011 | 51.25 | 52.32 | 51.25 | 51.54 | 24,242 | +0.63(+1.24%) |
Nov 16, 2011 | 52.46 | 52.62 | 50.91 | 50.91 | 15,309 | -1.38(-2.64%) |
Nov 15, 2011 | 52.02 | 52.59 | 51.63 | 52.29 | 10,610 | +0.36(+0.69%) |
Nov 14, 2011 | 52.62 | 52.94 | 51.93 | 51.93 | 17,388 | -0.76(-1.43%) |
Nov 11, 2011 | 53.36 | 53.36 | 52.40 | 52.69 | 15,676 | -0.02(-0.04%) |
Nov 10, 2011 | 52.13 | 53.15 | 52.03 | 52.71 | 14,465 | +1.29(+2.50%) |
Nov 09, 2011 | 52.37 | 52.67 | 51.36 | 51.42 | 46,304 | -1.40(-2.64%) |
Nov 08, 2011 | 52.29 | 53.20 | 51.68 | 52.82 | 13,597 | +0.46(+0.87%) |
Nov 07, 2011 | 51.95 | 52.36 | 51.16 | 52.36 | 3,509 | +0.31(+0.59%) |
Nov 04, 2011 | 52.04 | 52.29 | 51.55 | 52.05 | 6,597 | -0.33(-0.62%) |
Nov 03, 2011 | 51.63 | 52.60 | 51.63 | 52.38 | 13,656 | +0.58(+1.12%) |
Nov 02, 2011 | 50.60 | 52.40 | 49.53 | 51.80 | 15,526 | +2.27(+4.58%) |
Nov 01, 2011 | 50.95 | 52.62 | 49.44 | 49.53 | 26,002 | -2.41(-4.63%) |
Oct 31, 2011 | 52.19 | 53.25 | 51.94 | 51.94 | 13,920 | -1.25(-2.35%) |
Oct 28, 2011 | 54.22 | 54.22 | 52.77 | 53.19 | 8,995 | -0.84(-1.55%) |
Oct 27, 2011 | 54.54 | 54.54 | 51.23 | 54.02 | 51,579 | +0.46(+0.85%) |
Oct 26, 2011 | 53.03 | 54.01 | 52.74 | 53.57 | 14,465 | +1.16(+2.20%) |
Oct 25, 2011 | 54.28 | 54.28 | 52.16 | 52.41 | 29,349 | -1.86(-3.43%) |
Oct 24, 2011 | 54.28 | 54.28 | 52.85 | 54.27 | 21,782 | +1.55(+2.94%) |
Oct 21, 2011 | 52.49 | 53.31 | 52.26 | 52.72 | 42,643 | +0.70(+1.36%) |
Oct 20, 2011 | 51.82 | 52.43 | 51.21 | 52.02 | 16,240 | +0.14(+0.27%) |
Oct 19, 2011 | 52.21 | 52.72 | 51.34 | 51.88 | 24,336 | -0.31(-0.59%) |
Oct 18, 2011 | 49.89 | 52.35 | 49.75 | 52.19 | 19,553 | +2.28(+4.57%) |
Oct 17, 2011 | 51.39 | 51.48 | 49.72 | 49.90 | 21,424 | -1.58(-3.06%) |
Oct 14, 2011 | 51.52 | 52.31 | 50.76 | 51.48 | 12,879 | +0.73(+1.43%) |
Oct 13, 2011 | 51.91 | 51.93 | 50.38 | 50.75 | 16,580 | -1.46(-2.80%) |
Oct 12, 2011 | 52.16 | 52.61 | 51.24 | 52.21 | 19,585 | +1.02(+2.00%) |
Oct 11, 2011 | 51.20 | 51.76 | 50.75 | 51.19 | 25,066 | -0.19(-0.37%) |
Oct 10, 2011 | 50.15 | 51.51 | 50.10 | 51.38 | 32,610 | +1.69(+3.39%) |
Oct 07, 2011 | 52.21 | 52.40 | 49.44 | 49.69 | 25,252 | -2.22(-4.28%) |
Oct 06, 2011 | 51.24 | 52.16 | 50.41 | 51.92 | 23,456 | +0.79(+1.55%) |
Oct 05, 2011 | 49.08 | 51.21 | 48.30 | 51.12 | 48,242 | +2.38(+4.88%) |
Oct 04, 2011 | 48.53 | 49.74 | 48.05 | 48.75 | 66,748 | +0.04(+0.07%) |