Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.37 | 54.44 | 54.17 | 54.17 | 473,304 | -0.20(-0.37%) |
Dec 29, 2011 | 54.04 | 54.40 | 53.92 | 54.37 | 742,862 | +0.50(+0.93%) |
Dec 28, 2011 | 54.57 | 54.60 | 53.78 | 53.87 | 360,459 | -0.69(-1.27%) |
Dec 27, 2011 | 54.42 | 54.72 | 54.31 | 54.56 | 435,650 | +0.13(+0.24%) |
Dec 23, 2011 | 54.21 | 54.46 | 54.02 | 54.43 | 369,502 | +0.77(+1.43%) |
Dec 21, 2011 | 53.77 | 53.77 | 53.01 | 53.66 | 605,304 | -0.17(-0.32%) |
Dec 20, 2011 | 53.07 | 53.92 | 52.99 | 53.84 | 517,671 | +1.56(+2.98%) |
Dec 19, 2011 | 53.00 | 53.11 | 52.13 | 52.28 | 893,713 | -0.50(-0.94%) |
Dec 16, 2011 | 52.96 | 53.36 | 52.62 | 52.78 | 415,019 | +0.18(+0.35%) |
Dec 15, 2011 | 53.12 | 53.12 | 52.55 | 52.60 | 431,939 | +0.04(+0.08%) |
Dec 14, 2011 | 53.17 | 53.17 | 52.39 | 52.55 | 672,769 | -0.77(-1.44%) |
Dec 13, 2011 | 54.21 | 54.52 | 53.09 | 53.32 | 360,270 | -0.66(-1.23%) |
Dec 12, 2011 | 54.29 | 54.29 | 53.52 | 53.99 | 747,101 | -0.75(-1.37%) |
Dec 09, 2011 | 53.99 | 54.84 | 53.99 | 54.74 | 321,610 | +0.94(+1.74%) |
Dec 08, 2011 | 54.58 | 54.81 | 53.72 | 53.80 | 492,351 | -1.02(-1.86%) |
Dec 07, 2011 | 54.76 | 55.09 | 54.21 | 54.83 | 437,081 | -0.08(-0.14%) |
Dec 06, 2011 | 55.07 | 55.19 | 54.67 | 54.91 | 363,248 | -0.09(-0.16%) |
Dec 05, 2011 | 55.25 | 55.40 | 54.66 | 54.99 | 443,245 | +0.55(+1.01%) |
Dec 02, 2011 | 55.02 | 55.19 | 54.42 | 54.44 | 495,445 | -0.11(-0.21%) |
Dec 01, 2011 | 54.34 | 54.87 | 54.34 | 54.56 | 535,426 | +0.11(+0.21%) |
Nov 30, 2011 | 53.88 | 54.50 | 53.82 | 54.44 | 970,240 | +2.04(+3.89%) |
Nov 29, 2011 | 52.52 | 52.82 | 52.30 | 52.41 | 372,276 | +0.03(+0.05%) |
Nov 28, 2011 | 52.17 | 52.51 | 51.99 | 52.38 | 403,720 | +1.63(+3.20%) |
Nov 25, 2011 | 50.85 | 51.34 | 50.75 | 50.75 | 137,766 | -0.16(-0.31%) |
Nov 23, 2011 | 51.60 | 51.65 | 50.91 | 50.91 | 429,844 | -1.16(-2.23%) |
Nov 22, 2011 | 52.07 | 52.40 | 51.70 | 52.07 | 496,749 | -0.02(-0.03%) |
Nov 21, 2011 | 52.31 | 52.34 | 51.59 | 52.09 | 899,551 | -0.98(-1.84%) |
Nov 18, 2011 | 53.45 | 53.51 | 52.84 | 53.07 | 489,771 | -0.16(-0.30%) |
Nov 17, 2011 | 54.21 | 54.21 | 52.89 | 53.23 | 456,435 | -1.07(-1.96%) |
Nov 16, 2011 | 54.54 | 55.27 | 54.22 | 54.29 | 442,243 | -0.81(-1.47%) |
Nov 15, 2011 | 54.64 | 55.36 | 54.40 | 55.11 | 563,971 | +0.38(+0.69%) |
Nov 14, 2011 | 54.93 | 55.13 | 54.51 | 54.73 | 397,606 | -0.37(-0.67%) |
Nov 11, 2011 | 54.70 | 55.24 | 54.62 | 55.10 | 228,004 | +1.07(+1.99%) |
Nov 10, 2011 | 54.36 | 54.37 | 53.43 | 54.02 | 322,657 | +0.35(+0.65%) |
Nov 09, 2011 | 54.45 | 54.63 | 53.54 | 53.67 | 566,481 | -2.05(-3.69%) |
Nov 08, 2011 | 55.39 | 55.77 | 54.81 | 55.73 | 530,580 | +0.68(+1.24%) |
Nov 07, 2011 | 54.84 | 55.10 | 54.18 | 55.05 | 366,756 | +0.23(+0.42%) |
Nov 04, 2011 | 54.67 | 54.94 | 54.14 | 54.82 | 503,114 | -0.20(-0.37%) |
Nov 03, 2011 | 54.55 | 55.10 | 53.80 | 55.02 | 500,451 | +1.04(+1.93%) |
Nov 02, 2011 | 53.98 | 54.19 | 53.49 | 53.98 | 777,284 | +0.80(+1.51%) |
Nov 01, 2011 | 53.15 | 53.77 | 52.79 | 53.17 | 705,137 | -1.38(-2.53%) |
Oct 31, 2011 | 55.25 | 55.33 | 54.56 | 54.56 | 706,244 | -1.28(-2.29%) |
Oct 28, 2011 | 55.50 | 55.90 | 55.42 | 55.83 | 437,181 | +0.18(+0.33%) |
Oct 27, 2011 | 55.27 | 56.06 | 54.84 | 55.65 | 708,611 | +1.72(+3.19%) |
Oct 26, 2011 | 54.13 | 54.17 | 52.94 | 53.93 | 448,691 | +0.36(+0.67%) |
Oct 25, 2011 | 54.41 | 54.42 | 53.45 | 53.57 | 455,278 | -1.08(-1.98%) |
Oct 24, 2011 | 53.83 | 54.77 | 53.83 | 54.65 | 540,379 | +0.89(+1.66%) |
Oct 21, 2011 | 53.39 | 53.87 | 53.22 | 53.76 | 415,836 | +1.07(+2.02%) |
Oct 20, 2011 | 52.69 | 52.90 | 51.97 | 52.69 | 437,758 | +0.08(+0.15%) |
Oct 19, 2011 | 53.37 | 53.50 | 52.48 | 52.62 | 390,091 | -0.89(-1.67%) |
Oct 18, 2011 | 52.58 | 53.82 | 52.06 | 53.51 | 507,921 | +0.87(+1.66%) |
Oct 17, 2011 | 53.52 | 53.52 | 52.51 | 52.63 | 437,424 | -1.06(-1.97%) |
Oct 14, 2011 | 53.34 | 53.69 | 53.06 | 53.69 | 543,601 | +1.11(+2.11%) |
Oct 13, 2011 | 52.22 | 52.76 | 51.98 | 52.58 | 595,507 | +0.10(+0.18%) |
Oct 12, 2011 | 52.60 | 53.07 | 52.47 | 52.48 | 1,043,641 | +0.38(+0.72%) |
Oct 11, 2011 | 51.72 | 52.27 | 51.65 | 52.11 | 1,012,230 | +0.15(+0.29%) |
Oct 10, 2011 | 51.17 | 51.96 | 51.14 | 51.96 | 454,178 | +1.69(+3.35%) |
Oct 07, 2011 | 50.86 | 50.89 | 49.95 | 50.27 | 861,978 | -0.33(-0.66%) |
Oct 06, 2011 | 50.19 | 50.63 | 50.00 | 50.61 | 1,162,855 | +0.99(+1.99%) |
Oct 05, 2011 | 48.70 | 49.72 | 48.23 | 49.62 | 883,169 | +1.04(+2.14%) |
Oct 04, 2011 | 46.84 | 48.62 | 46.40 | 48.58 | 1,177,437 | +1.14(+2.41%) |