Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.17 | 54.34 | 54.14 | 54.16 | 1,464,004 | -0.07(-0.13%) |
Dec 29, 2011 | 54.09 | 54.33 | 53.99 | 54.23 | 2,422,089 | +0.28(+0.52%) |
Dec 28, 2011 | 54.09 | 54.17 | 53.82 | 53.95 | 1,768,339 | -0.22(-0.41%) |
Dec 27, 2011 | 54.03 | 54.18 | 53.83 | 54.17 | 2,211,817 | +0.13(+0.23%) |
Dec 23, 2011 | 53.81 | 54.08 | 53.68 | 54.04 | 2,155,006 | +0.28(+0.52%) |
Dec 21, 2011 | 53.40 | 53.78 | 53.28 | 53.76 | 4,065,830 | +0.19(+0.36%) |
Dec 20, 2011 | 53.32 | 53.57 | 53.25 | 53.57 | 4,513,065 | +0.65(+1.24%) |
Dec 19, 2011 | 52.97 | 53.21 | 52.86 | 52.92 | 2,850,296 | -0.07(-0.13%) |
Dec 16, 2011 | 52.89 | 53.00 | 52.76 | 52.99 | 1,882,738 | +0.19(+0.37%) |
Dec 15, 2011 | 52.93 | 52.93 | 52.72 | 52.79 | 2,021,752 | +0.21(+0.40%) |
Dec 14, 2011 | 52.68 | 52.75 | 52.46 | 52.58 | 3,104,010 | -0.11(-0.21%) |
Dec 13, 2011 | 53.00 | 53.12 | 52.60 | 52.69 | 2,168,505 | -0.25(-0.47%) |
Dec 12, 2011 | 52.89 | 52.94 | 52.69 | 52.94 | 1,878,817 | -0.15(-0.29%) |
Dec 09, 2011 | 52.93 | 53.11 | 52.86 | 53.10 | 1,867,250 | +0.42(+0.79%) |
Dec 08, 2011 | 52.73 | 52.94 | 52.64 | 52.68 | 2,467,282 | -0.22(-0.42%) |
Dec 07, 2011 | 53.10 | 53.12 | 52.80 | 52.90 | 2,121,880 | -0.38(-0.70%) |
Dec 06, 2011 | 52.93 | 53.36 | 52.80 | 53.28 | 3,677,328 | +0.26(+0.50%) |
Dec 05, 2011 | 52.97 | 53.22 | 52.79 | 53.01 | 4,440,042 | +0.28(+0.53%) |
Dec 02, 2011 | 52.58 | 52.79 | 52.41 | 52.73 | 4,147,937 | +0.32(+0.61%) |
Dec 01, 2011 | 52.25 | 52.53 | 52.19 | 52.41 | 4,124,024 | +0.06(+0.12%) |
Nov 30, 2011 | 52.21 | 52.35 | 51.99 | 52.35 | 3,789,959 | +0.84(+1.64%) |
Nov 29, 2011 | 51.47 | 51.60 | 51.37 | 51.51 | 2,334,246 | +0.16(+0.32%) |
Nov 28, 2011 | 51.45 | 51.51 | 51.01 | 51.34 | 2,411,557 | +0.99(+1.98%) |
Nov 25, 2011 | 50.31 | 50.87 | 50.03 | 50.35 | 1,719,239 | +0.00(+0.00%) |
Nov 23, 2011 | 50.96 | 51.11 | 50.15 | 50.35 | 4,255,431 | -0.79(-1.54%) |
Nov 22, 2011 | 51.55 | 51.65 | 51.05 | 51.13 | 5,481,350 | -0.36(-0.70%) |
Nov 21, 2011 | 51.70 | 51.94 | 51.34 | 51.49 | 3,828,772 | -0.55(-1.06%) |
Nov 18, 2011 | 52.16 | 52.21 | 52.01 | 52.05 | 2,524,951 | +0.04(+0.08%) |
Nov 17, 2011 | 52.36 | 52.42 | 51.76 | 52.01 | 4,132,368 | -0.22(-0.42%) |
Nov 16, 2011 | 52.50 | 52.59 | 52.14 | 52.23 | 2,967,683 | -0.40(-0.76%) |
Nov 15, 2011 | 52.66 | 52.74 | 52.48 | 52.63 | 2,228,869 | -0.14(-0.26%) |
Nov 14, 2011 | 52.97 | 53.11 | 52.60 | 52.77 | 1,960,105 | -0.39(-0.73%) |
Nov 11, 2011 | 52.78 | 53.18 | 52.72 | 53.15 | 1,360,843 | +0.66(+1.26%) |
Nov 10, 2011 | 52.86 | 52.95 | 52.41 | 52.49 | 6,166,323 | -0.08(-0.16%) |
Nov 09, 2011 | 52.89 | 53.00 | 52.38 | 52.57 | 2,907,101 | -0.87(-1.63%) |
Nov 08, 2011 | 53.44 | 53.53 | 53.19 | 53.44 | 1,769,360 | +0.14(+0.26%) |
Nov 07, 2011 | 53.62 | 53.62 | 53.17 | 53.30 | 3,837,241 | -0.32(-0.59%) |
Nov 04, 2011 | 53.33 | 53.65 | 53.09 | 53.62 | 7,037,174 | -0.03(-0.05%) |
Nov 03, 2011 | 53.62 | 53.65 | 53.11 | 53.65 | 1,894,985 | +0.53(+0.99%) |
Nov 02, 2011 | 52.97 | 53.21 | 52.81 | 53.12 | 2,385,628 | +0.53(+1.00%) |
Nov 01, 2011 | 52.71 | 53.22 | 52.50 | 52.60 | 4,947,666 | -0.93(-1.73%) |
Oct 31, 2011 | 53.64 | 53.69 | 53.29 | 53.53 | 3,149,207 | -0.32(-0.59%) |
Oct 28, 2011 | 53.87 | 53.98 | 53.76 | 53.84 | 3,625,990 | -0.23(-0.43%) |
Oct 27, 2011 | 54.19 | 54.53 | 53.79 | 54.08 | 8,321,552 | +0.92(+1.73%) |
Oct 26, 2011 | 53.59 | 53.62 | 53.00 | 53.16 | 3,607,032 | -0.03(-0.05%) |
Oct 25, 2011 | 53.84 | 53.98 | 53.14 | 53.18 | 5,858,888 | -1.09(-2.00%) |
Oct 24, 2011 | 52.87 | 54.38 | 52.70 | 54.27 | 9,143,669 | +1.52(+2.89%) |
Oct 21, 2011 | 52.33 | 52.76 | 52.32 | 52.74 | 2,627,608 | +0.66(+1.27%) |
Oct 20, 2011 | 51.84 | 52.10 | 51.69 | 52.08 | 3,009,326 | +0.41(+0.80%) |
Oct 19, 2011 | 51.93 | 52.19 | 51.60 | 51.67 | 2,917,040 | -0.17(-0.32%) |
Oct 18, 2011 | 51.45 | 51.99 | 51.20 | 51.84 | 2,268,184 | +0.41(+0.80%) |
Oct 17, 2011 | 51.37 | 51.60 | 51.31 | 51.42 | 2,789,192 | -0.21(-0.40%) |
Oct 14, 2011 | 51.63 | 51.71 | 51.43 | 51.63 | 2,368,563 | +0.22(+0.43%) |
Oct 13, 2011 | 51.08 | 51.47 | 50.82 | 51.41 | 5,963,102 | -0.07(-0.13%) |
Oct 12, 2011 | 50.71 | 51.56 | 50.56 | 51.48 | 5,979,345 | +1.22(+2.43%) |
Oct 11, 2011 | 50.81 | 50.81 | 50.20 | 50.26 | 4,812,549 | -0.62(-1.21%) |
Oct 10, 2011 | 50.05 | 50.90 | 49.97 | 50.88 | 2,681,326 | +1.21(+2.43%) |
Oct 07, 2011 | 50.04 | 50.04 | 49.14 | 49.67 | 6,724,686 | +0.08(+0.17%) |
Oct 06, 2011 | 49.23 | 49.58 | 49.17 | 49.58 | 3,897,437 | +0.81(+1.66%) |
Oct 05, 2011 | 48.44 | 48.86 | 48.27 | 48.77 | 4,378,353 | +0.23(+0.48%) |
Oct 04, 2011 | 48.11 | 48.54 | 46.82 | 48.54 | 8,557,546 | -0.43(-0.87%) |