Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.79 | 57.02 | 56.54 | 56.92 | 160,704 | +0.38(+0.67%) |
Dec 29, 2011 | 55.98 | 56.59 | 55.98 | 56.54 | 159,199 | +0.80(+1.43%) |
Dec 28, 2011 | 56.34 | 56.64 | 55.66 | 55.74 | 192,750 | -0.87(-1.54%) |
Dec 27, 2011 | 56.50 | 56.82 | 56.44 | 56.61 | 125,036 | -0.22(-0.39%) |
Dec 23, 2011 | 56.55 | 56.95 | 56.35 | 56.83 | 113,289 | +0.40(+0.70%) |
Dec 21, 2011 | 55.96 | 56.44 | 55.58 | 56.44 | 236,115 | -1.61(-2.78%) |
Dec 20, 2011 | 57.21 | 58.14 | 57.21 | 58.05 | 138,814 | +2.15(+3.85%) |
Dec 19, 2011 | 56.75 | 56.85 | 55.90 | 55.90 | 128,435 | -1.01(-1.78%) |
Dec 16, 2011 | 56.96 | 57.33 | 56.71 | 56.91 | 209,445 | +0.02(+0.04%) |
Dec 15, 2011 | 57.36 | 57.50 | 56.80 | 56.89 | 99,822 | +0.20(+0.35%) |
Dec 14, 2011 | 57.10 | 57.35 | 56.56 | 56.69 | 97,024 | -0.89(-1.54%) |
Dec 13, 2011 | 58.61 | 58.94 | 57.42 | 57.58 | 43,687 | -0.81(-1.39%) |
Dec 12, 2011 | 58.89 | 58.94 | 57.98 | 58.39 | 54,048 | -1.66(-2.76%) |
Dec 09, 2011 | 59.60 | 60.17 | 59.60 | 60.05 | 39,344 | +1.09(+1.85%) |
Dec 08, 2011 | 60.19 | 60.19 | 58.90 | 58.96 | 75,454 | -2.02(-3.31%) |
Dec 07, 2011 | 60.27 | 61.07 | 60.18 | 60.98 | 40,405 | +0.26(+0.42%) |
Dec 06, 2011 | 60.60 | 60.98 | 60.35 | 60.73 | 49,671 | -0.15(-0.24%) |
Dec 05, 2011 | 61.49 | 61.62 | 60.66 | 60.87 | 47,518 | +0.43(+0.70%) |
Dec 02, 2011 | 61.16 | 61.16 | 60.30 | 60.45 | 83,283 | +0.04(+0.06%) |
Dec 01, 2011 | 60.60 | 60.96 | 60.19 | 60.41 | 41,386 | -0.73(-1.20%) |
Nov 30, 2011 | 60.33 | 61.20 | 60.33 | 61.15 | 70,150 | +2.94(+5.06%) |
Nov 29, 2011 | 58.26 | 58.59 | 58.08 | 58.20 | 19,361 | +0.21(+0.35%) |
Nov 28, 2011 | 58.18 | 58.19 | 57.67 | 58.00 | 47,736 | +1.97(+3.52%) |
Nov 25, 2011 | 56.05 | 56.63 | 55.99 | 56.02 | 18,934 | -0.07(-0.13%) |
Nov 23, 2011 | 57.14 | 57.21 | 56.10 | 56.10 | 95,382 | -1.69(-2.92%) |
Nov 22, 2011 | 57.97 | 58.12 | 57.58 | 57.79 | 123,333 | -0.41(-0.71%) |
Nov 21, 2011 | 58.64 | 58.64 | 57.55 | 58.20 | 57,262 | -1.59(-2.66%) |
Nov 18, 2011 | 60.16 | 60.17 | 59.69 | 59.79 | 27,900 | +0.24(+0.41%) |
Nov 17, 2011 | 60.57 | 60.72 | 59.30 | 59.55 | 74,137 | -0.86(-1.42%) |
Nov 16, 2011 | 60.63 | 61.37 | 60.41 | 60.41 | 87,125 | -1.34(-2.17%) |
Nov 15, 2011 | 61.27 | 61.89 | 60.92 | 61.75 | 73,836 | +0.11(+0.17%) |
Nov 14, 2011 | 62.11 | 62.11 | 61.34 | 61.64 | 95,498 | -0.82(-1.32%) |
Nov 11, 2011 | 61.92 | 62.61 | 61.87 | 62.46 | 41,039 | +1.25(+2.05%) |
Nov 10, 2011 | 61.65 | 61.65 | 60.72 | 61.20 | 70,533 | +0.55(+0.91%) |
Nov 09, 2011 | 61.84 | 61.88 | 60.63 | 60.65 | 100,547 | -3.17(-4.97%) |
Nov 08, 2011 | 63.24 | 64.01 | 62.87 | 63.82 | 28,511 | +0.62(+0.98%) |
Nov 07, 2011 | 62.96 | 63.32 | 62.45 | 63.21 | 29,688 | +0.29(+0.47%) |
Nov 04, 2011 | 62.65 | 63.16 | 62.11 | 62.91 | 196,269 | -0.56(-0.89%) |
Nov 03, 2011 | 62.58 | 63.52 | 62.18 | 63.48 | 140,193 | +1.44(+2.32%) |
Nov 02, 2011 | 62.19 | 62.45 | 61.60 | 62.04 | 37,440 | +0.97(+1.59%) |
Nov 01, 2011 | 60.88 | 61.85 | 60.61 | 61.07 | 39,010 | -1.86(-2.95%) |
Oct 31, 2011 | 64.24 | 64.26 | 62.93 | 62.93 | 97,992 | -2.53(-3.87%) |
Oct 28, 2011 | 65.31 | 65.68 | 64.83 | 65.46 | 44,613 | -0.58(-0.88%) |
Oct 27, 2011 | 65.45 | 66.64 | 65.13 | 66.04 | 54,085 | +2.74(+4.34%) |
Oct 26, 2011 | 63.18 | 63.37 | 62.00 | 63.30 | 91,510 | +1.17(+1.88%) |
Oct 25, 2011 | 62.95 | 62.95 | 62.13 | 62.13 | 22,908 | -1.14(-1.80%) |
Oct 24, 2011 | 62.19 | 63.50 | 62.19 | 63.27 | 57,699 | +1.40(+2.26%) |
Oct 21, 2011 | 61.81 | 62.15 | 61.57 | 61.87 | 33,215 | +1.08(+1.78%) |
Oct 20, 2011 | 60.84 | 60.96 | 59.85 | 60.79 | 72,485 | -0.27(-0.44%) |
Oct 19, 2011 | 61.95 | 62.17 | 60.79 | 61.06 | 46,279 | -0.94(-1.52%) |
Oct 18, 2011 | 61.12 | 62.47 | 60.35 | 62.00 | 42,584 | +0.91(+1.49%) |
Oct 17, 2011 | 62.36 | 62.45 | 60.93 | 61.09 | 97,023 | -1.57(-2.51%) |
Oct 14, 2011 | 62.22 | 62.68 | 62.05 | 62.66 | 21,094 | +0.90(+1.46%) |
Oct 13, 2011 | 61.45 | 61.96 | 61.06 | 61.76 | 38,599 | -0.28(-0.45%) |
Oct 12, 2011 | 61.46 | 62.51 | 61.46 | 62.03 | 41,040 | +1.61(+2.66%) |
Oct 11, 2011 | 60.09 | 60.45 | 59.22 | 60.43 | 37,855 | -0.07(-0.12%) |
Oct 10, 2011 | 59.61 | 60.54 | 59.61 | 60.50 | 88,199 | +2.28(+3.92%) |
Oct 07, 2011 | 59.16 | 59.28 | 57.98 | 58.22 | 49,176 | -0.31(-0.53%) |
Oct 06, 2011 | 57.48 | 58.66 | 57.26 | 58.53 | 35,143 | +1.26(+2.20%) |
Oct 05, 2011 | 56.41 | 57.32 | 55.67 | 57.26 | 35,612 | +0.66(+1.17%) |
Oct 04, 2011 | 55.13 | 56.60 | 54.48 | 56.60 | 101,922 | +0.84(+1.50%) |