Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 58.40 | 58.41 | 58.25 | 58.33 | 11,990 | +0.03(+0.05%) |
Dec 29, 2011 | 58.03 | 58.31 | 57.89 | 58.30 | 3,436 | +0.30(+0.52%) |
Dec 28, 2011 | 57.81 | 58.14 | 57.81 | 58.00 | 12,655 | +0.54(+0.94%) |
Dec 27, 2011 | 57.46 | 57.51 | 57.38 | 57.46 | 2,723 | +0.26(+0.45%) |
Dec 23, 2011 | 57.57 | 57.57 | 57.00 | 57.20 | 3,173 | -0.40(-0.70%) |
Dec 21, 2011 | 58.34 | 58.34 | 57.56 | 57.60 | 2,804 | -0.15(-0.25%) |
Dec 20, 2011 | 58.19 | 58.19 | 57.75 | 57.75 | 9,894 | -0.74(-1.27%) |
Dec 19, 2011 | 58.25 | 58.60 | 58.20 | 58.49 | 7,056 | +0.25(+0.42%) |
Dec 16, 2011 | 58.00 | 58.44 | 58.00 | 58.24 | 18,097 | +0.42(+0.73%) |
Dec 15, 2011 | 57.54 | 57.93 | 57.11 | 57.82 | 3,725 | -0.14(-0.23%) |
Dec 14, 2011 | 57.51 | 57.98 | 57.49 | 57.96 | 32,408 | +0.53(+0.92%) |
Dec 13, 2011 | 56.68 | 57.55 | 56.63 | 57.43 | 21,414 | +0.61(+1.07%) |
Dec 12, 2011 | 56.92 | 57.10 | 56.79 | 56.82 | 44,762 | +0.32(+0.57%) |
Dec 09, 2011 | 57.19 | 57.19 | 56.50 | 56.50 | 5,514 | -0.77(-1.34%) |
Dec 08, 2011 | 56.78 | 57.33 | 56.73 | 57.27 | 9,080 | +0.56(+1.00%) |
Dec 07, 2011 | 56.55 | 56.70 | 56.55 | 56.70 | 7,973 | +0.36(+0.64%) |
Dec 06, 2011 | 56.37 | 56.47 | 56.19 | 56.34 | 23,083 | -0.41(-0.72%) |
Dec 05, 2011 | 56.20 | 56.75 | 56.20 | 56.75 | 5,564 | -0.11(-0.19%) |
Dec 02, 2011 | 56.09 | 56.86 | 56.02 | 56.86 | 20,856 | +0.65(+1.16%) |
Dec 01, 2011 | 56.04 | 56.44 | 55.82 | 56.21 | 11,887 | -0.03(-0.06%) |
Nov 30, 2011 | 56.23 | 56.45 | 56.09 | 56.24 | 50,786 | -0.48(-0.85%) |
Nov 29, 2011 | 56.67 | 56.98 | 56.24 | 56.73 | 32,018 | -0.27(-0.48%) |
Nov 28, 2011 | 56.30 | 57.00 | 56.27 | 57.00 | 28,040 | -0.24(-0.41%) |
Nov 25, 2011 | 57.37 | 57.41 | 57.11 | 57.24 | 11,825 | -0.69(-1.20%) |
Nov 23, 2011 | 57.19 | 57.94 | 57.17 | 57.93 | 9,941 | +0.57(+0.99%) |
Nov 22, 2011 | 57.27 | 57.36 | 56.95 | 57.36 | 4,930 | +0.21(+0.36%) |
Nov 21, 2011 | 57.42 | 57.51 | 57.15 | 57.15 | 11,512 | +0.14(+0.25%) |
Nov 18, 2011 | 57.29 | 57.29 | 56.75 | 57.01 | 6,663 | -0.58(-1.01%) |
Nov 17, 2011 | 57.05 | 57.72 | 57.01 | 57.59 | 70,034 | +0.44(+0.77%) |
Nov 16, 2011 | 57.09 | 57.16 | 56.89 | 57.15 | 25,791 | +0.45(+0.79%) |
Nov 15, 2011 | 56.98 | 57.18 | 56.63 | 56.70 | 15,693 | -0.11(-0.19%) |
Nov 14, 2011 | 56.52 | 56.93 | 56.43 | 56.81 | 9,069 | +0.61(+1.08%) |
Nov 11, 2011 | 56.41 | 56.44 | 56.04 | 56.20 | 5,117 | -0.52(-0.91%) |
Nov 10, 2011 | 56.68 | 56.96 | 56.17 | 56.72 | 24,112 | -0.44(-0.77%) |
Nov 09, 2011 | 57.14 | 57.46 | 56.82 | 57.16 | 16,636 | +0.90(+1.60%) |
Nov 08, 2011 | 56.72 | 56.98 | 56.22 | 56.26 | 17,719 | -0.58(-1.02%) |
Nov 07, 2011 | 56.60 | 57.22 | 56.52 | 56.84 | 19,972 | +0.27(+0.48%) |
Nov 04, 2011 | 56.45 | 56.75 | 56.33 | 56.57 | 31,288 | +0.20(+0.36%) |
Nov 03, 2011 | 56.16 | 56.55 | 56.16 | 56.37 | 41,797 | -0.27(-0.48%) |
Nov 02, 2011 | 56.31 | 56.64 | 56.27 | 56.64 | 6,535 | +0.27(+0.48%) |
Nov 01, 2011 | 56.63 | 56.85 | 56.34 | 56.37 | 104,062 | +0.69(+1.24%) |
Oct 31, 2011 | 55.05 | 55.71 | 54.94 | 55.68 | 9,460 | +1.33(+2.45%) |
Oct 28, 2011 | 54.00 | 54.47 | 54.00 | 54.35 | 5,790 | +0.61(+1.14%) |
Oct 27, 2011 | 54.26 | 54.40 | 53.52 | 53.74 | 24,626 | -1.26(-2.29%) |
Oct 26, 2011 | 55.31 | 55.56 | 54.95 | 55.00 | 34,440 | -0.55(-0.99%) |
Oct 25, 2011 | 54.62 | 55.60 | 54.62 | 55.55 | 35,283 | +0.82(+1.50%) |
Oct 24, 2011 | 54.94 | 54.94 | 54.67 | 54.73 | 7,230 | -0.08(-0.15%) |
Oct 21, 2011 | 54.87 | 54.92 | 54.67 | 54.81 | 3,683 | -0.11(-0.20%) |
Oct 20, 2011 | 54.98 | 55.59 | 54.92 | 54.92 | 2,490 | -0.29(-0.52%) |
Oct 19, 2011 | 54.93 | 55.25 | 54.93 | 55.21 | 6,582 | +0.51(+0.93%) |
Oct 18, 2011 | 55.40 | 55.60 | 54.70 | 54.70 | 4,835 | -0.06(-0.11%) |
Oct 17, 2011 | 54.54 | 54.88 | 54.54 | 54.76 | 62,556 | +0.49(+0.90%) |
Oct 14, 2011 | 54.33 | 54.42 | 54.22 | 54.27 | 6,038 | -0.63(-1.14%) |
Oct 13, 2011 | 54.90 | 55.14 | 54.88 | 54.90 | 27,483 | +0.48(+0.88%) |
Oct 12, 2011 | 54.57 | 54.73 | 54.01 | 54.42 | 20,161 | -0.56(-1.02%) |
Oct 11, 2011 | 55.03 | 55.03 | 54.73 | 54.98 | 34,747 | +0.39(+0.72%) |
Oct 10, 2011 | 54.89 | 54.89 | 54.25 | 54.59 | 103,005 | -1.11(-2.00%) |
Oct 07, 2011 | 55.45 | 55.88 | 55.11 | 55.70 | 36,362 | -0.47(-0.84%) |
Oct 06, 2011 | 56.34 | 56.35 | 56.18 | 56.18 | 113,667 | -0.77(-1.36%) |
Oct 05, 2011 | 57.23 | 57.23 | 56.82 | 56.95 | 90,862 | -0.46(-0.80%) |
Oct 04, 2011 | 58.21 | 58.34 | 57.35 | 57.41 | 105,245 | -0.46(-0.79%) |