Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.76 | 52.76 | 52.54 | 52.58 | 15,111 | -0.18(-0.35%) |
Dec 29, 2011 | 52.50 | 52.83 | 52.50 | 52.76 | 85,839 | +0.51(+0.97%) |
Dec 28, 2011 | 52.78 | 52.78 | 52.26 | 52.26 | 24,100 | -0.53(-1.00%) |
Dec 27, 2011 | 52.87 | 52.91 | 52.73 | 52.79 | 26,911 | +0.01(+0.02%) |
Dec 23, 2011 | 52.43 | 52.78 | 52.35 | 52.78 | 20,554 | +0.43(+0.82%) |
Dec 21, 2011 | 51.89 | 52.38 | 51.89 | 52.35 | 13,136 | +0.69(+1.33%) |
Dec 20, 2011 | 51.27 | 51.73 | 51.27 | 51.66 | 31,208 | +0.99(+1.96%) |
Dec 19, 2011 | 51.05 | 51.33 | 50.58 | 50.67 | 196,541 | -0.27(-0.52%) |
Dec 16, 2011 | 51.18 | 51.47 | 50.90 | 50.94 | 23,635 | -0.03(-0.06%) |
Dec 15, 2011 | 50.97 | 51.12 | 50.81 | 50.97 | 14,112 | +0.47(+0.94%) |
Dec 14, 2011 | 50.88 | 50.94 | 50.45 | 50.50 | 18,264 | -0.49(-0.96%) |
Dec 13, 2011 | 51.62 | 51.87 | 50.96 | 50.98 | 13,683 | -0.53(-1.02%) |
Dec 12, 2011 | 51.66 | 51.69 | 51.11 | 51.51 | 11,637 | -0.56(-1.07%) |
Dec 09, 2011 | 51.45 | 52.13 | 51.45 | 52.07 | 15,084 | +0.79(+1.55%) |
Dec 08, 2011 | 51.77 | 51.91 | 51.25 | 51.27 | 42,300 | -0.77(-1.48%) |
Dec 07, 2011 | 52.03 | 52.18 | 51.53 | 52.04 | 115,224 | +0.01(+0.01%) |
Dec 06, 2011 | 51.92 | 52.28 | 51.82 | 52.04 | 26,695 | +0.05(+0.10%) |
Dec 05, 2011 | 52.28 | 52.28 | 51.76 | 51.98 | 44,012 | +0.37(+0.72%) |
Dec 02, 2011 | 52.01 | 52.04 | 51.59 | 51.61 | 44,531 | +0.04(+0.08%) |
Dec 01, 2011 | 51.63 | 52.08 | 51.55 | 51.57 | 110,688 | -0.23(-0.44%) |
Nov 30, 2011 | 51.39 | 51.80 | 51.24 | 51.80 | 53,391 | +1.55(+3.08%) |
Nov 29, 2011 | 49.97 | 50.42 | 49.97 | 50.25 | 28,248 | +0.34(+0.69%) |
Nov 28, 2011 | 49.77 | 50.05 | 49.65 | 49.91 | 104,261 | +1.10(+2.25%) |
Nov 25, 2011 | 48.80 | 49.21 | 48.80 | 48.81 | 21,126 | -0.05(-0.11%) |
Nov 23, 2011 | 49.16 | 49.22 | 48.80 | 48.87 | 28,376 | -0.78(-1.56%) |
Nov 22, 2011 | 49.43 | 49.95 | 49.36 | 49.64 | 37,161 | +0.02(+0.04%) |
Nov 21, 2011 | 49.67 | 49.86 | 49.25 | 49.62 | 90,066 | -0.79(-1.57%) |
Nov 18, 2011 | 50.49 | 50.66 | 50.28 | 50.41 | 749,631 | +0.06(+0.12%) |
Nov 17, 2011 | 50.84 | 50.96 | 50.09 | 50.35 | 37,020 | -0.50(-0.98%) |
Nov 16, 2011 | 51.13 | 51.63 | 50.85 | 50.85 | 27,082 | -0.57(-1.11%) |
Nov 15, 2011 | 51.15 | 51.65 | 50.99 | 51.42 | 22,216 | +0.29(+0.57%) |
Nov 14, 2011 | 51.34 | 51.40 | 50.96 | 51.13 | 25,909 | -0.34(-0.65%) |
Nov 11, 2011 | 51.24 | 51.58 | 51.24 | 51.47 | 11,933 | +0.68(+1.34%) |
Nov 10, 2011 | 50.88 | 50.93 | 50.36 | 50.79 | 23,177 | +0.37(+0.74%) |
Nov 09, 2011 | 50.87 | 51.02 | 50.27 | 50.41 | 22,272 | -1.54(-2.96%) |
Nov 08, 2011 | 51.64 | 51.98 | 51.23 | 51.95 | 39,329 | +0.56(+1.10%) |
Nov 07, 2011 | 51.19 | 51.44 | 50.73 | 51.39 | 71,699 | +0.18(+0.34%) |
Nov 04, 2011 | 51.21 | 51.26 | 50.77 | 51.21 | 824,622 | -0.37(-0.72%) |
Nov 03, 2011 | 51.37 | 51.63 | 50.83 | 51.59 | 67,558 | +0.74(+1.45%) |
Nov 02, 2011 | 50.90 | 50.95 | 50.47 | 50.85 | 64,531 | +0.51(+1.01%) |
Nov 01, 2011 | 50.40 | 50.84 | 50.21 | 50.34 | 186,125 | -1.17(-2.27%) |
Oct 31, 2011 | 51.94 | 52.13 | 51.50 | 51.50 | 45,676 | -0.85(-1.62%) |
Oct 28, 2011 | 52.10 | 52.42 | 52.10 | 52.35 | 52,583 | +0.06(+0.11%) |
Oct 27, 2011 | 52.33 | 52.51 | 51.77 | 52.29 | 105,866 | +0.95(+1.85%) |
Oct 26, 2011 | 51.50 | 51.53 | 50.67 | 51.34 | 79,445 | +0.33(+0.65%) |
Oct 25, 2011 | 51.59 | 51.59 | 50.92 | 51.01 | 126,804 | -0.77(-1.50%) |
Oct 24, 2011 | 51.79 | 51.93 | 51.62 | 51.79 | 171,787 | +0.05(+0.10%) |
Oct 21, 2011 | 51.29 | 51.73 | 51.29 | 51.73 | 71,321 | +1.01(+2.00%) |
Oct 20, 2011 | 50.60 | 50.86 | 50.28 | 50.72 | 82,838 | +0.38(+0.76%) |
Oct 19, 2011 | 50.86 | 51.04 | 50.31 | 50.34 | 76,231 | -0.61(-1.20%) |
Oct 18, 2011 | 50.33 | 51.25 | 49.82 | 50.95 | 74,907 | +0.68(+1.35%) |
Oct 17, 2011 | 50.92 | 51.06 | 50.27 | 50.27 | 19,973 | -0.88(-1.71%) |
Oct 14, 2011 | 51.13 | 51.15 | 50.70 | 51.15 | 86,004 | +0.59(+1.18%) |
Oct 13, 2011 | 50.33 | 50.67 | 50.20 | 50.55 | 131,307 | -0.08(-0.15%) |
Oct 12, 2011 | 50.47 | 51.03 | 50.42 | 50.63 | 42,358 | +0.55(+1.10%) |
Oct 11, 2011 | 49.88 | 50.21 | 49.88 | 50.08 | 47,765 | -0.05(-0.09%) |
Oct 10, 2011 | 49.83 | 50.12 | 49.64 | 50.12 | 35,103 | +1.10(+2.25%) |
Oct 07, 2011 | 49.45 | 49.54 | 48.89 | 49.02 | 47,376 | -0.07(-0.15%) |
Oct 06, 2011 | 48.22 | 49.09 | 48.14 | 49.09 | 73,621 | +0.91(+1.90%) |
Oct 05, 2011 | 47.75 | 48.18 | 47.42 | 48.18 | 104,784 | +0.50(+1.04%) |
Oct 04, 2011 | 46.39 | 47.68 | 45.91 | 47.68 | 124,088 | +0.82(+1.76%) |