Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.35 | 56.50 | 56.34 | 56.44 | 29,222 | +0.00(+0.00%) |
Dec 29, 2011 | 56.52 | 56.52 | 56.22 | 56.44 | 49,965 | +0.10(+0.18%) |
Dec 28, 2011 | 56.11 | 56.34 | 56.11 | 56.34 | 17,249 | -0.18(-0.32%) |
Dec 27, 2011 | 56.65 | 56.65 | 56.42 | 56.51 | 21,649 | +0.08(+0.14%) |
Dec 23, 2011 | 56.53 | 56.53 | 56.39 | 56.43 | 4,448 | +0.14(+0.25%) |
Dec 21, 2011 | 56.08 | 56.30 | 56.08 | 56.30 | 7,049 | -0.01(-0.02%) |
Dec 20, 2011 | 56.22 | 56.36 | 56.13 | 56.31 | 21,159 | +0.24(+0.43%) |
Dec 19, 2011 | 55.97 | 56.10 | 55.50 | 56.06 | 14,974 | +0.05(+0.09%) |
Dec 16, 2011 | 55.51 | 56.04 | 55.51 | 56.01 | 21,261 | +0.26(+0.47%) |
Dec 15, 2011 | 57.02 | 57.02 | 55.75 | 55.75 | 15,322 | -0.23(-0.41%) |
Dec 14, 2011 | 55.78 | 55.98 | 55.78 | 55.98 | 1,643 | +0.06(+0.11%) |
Dec 13, 2011 | 56.06 | 56.06 | 55.78 | 55.92 | 96,084 | -0.32(-0.56%) |
Dec 12, 2011 | 56.75 | 56.86 | 56.03 | 56.23 | 161,442 | -0.39(-0.69%) |
Dec 09, 2011 | 56.10 | 56.64 | 56.10 | 56.62 | 31,173 | -0.02(-0.03%) |
Dec 08, 2011 | 56.05 | 56.77 | 56.05 | 56.64 | 21,849 | -0.04(-0.07%) |
Dec 07, 2011 | 56.92 | 56.92 | 55.15 | 56.68 | 10,320 | -0.10(-0.18%) |
Dec 06, 2011 | 55.37 | 59.74 | 55.37 | 56.78 | 30,698 | +1.08(+1.93%) |
Dec 05, 2011 | 55.69 | 55.76 | 55.67 | 55.70 | 12,948 | +0.20(+0.36%) |
Dec 02, 2011 | 55.48 | 55.53 | 55.48 | 55.50 | 3,810 | +0.09(+0.17%) |
Dec 01, 2011 | 55.34 | 55.46 | 55.28 | 55.41 | 5,386 | +0.11(+0.21%) |
Nov 30, 2011 | 55.23 | 55.31 | 55.21 | 55.30 | 9,558 | -0.01(-0.02%) |
Nov 29, 2011 | 55.28 | 55.34 | 55.05 | 55.30 | 26,919 | +0.03(+0.06%) |
Nov 28, 2011 | 55.12 | 55.27 | 55.07 | 55.27 | 23,053 | +0.36(+0.66%) |
Nov 25, 2011 | 55.02 | 55.02 | 54.91 | 54.91 | 1,217 | -0.02(-0.03%) |
Nov 23, 2011 | 55.11 | 55.11 | 54.79 | 54.93 | 15,439 | -0.33(-0.59%) |
Nov 22, 2011 | 55.45 | 55.45 | 55.08 | 55.25 | 3,948 | -0.14(-0.26%) |
Nov 21, 2011 | 55.53 | 55.53 | 55.31 | 55.40 | 2,396 | -0.26(-0.46%) |
Nov 18, 2011 | 55.74 | 55.74 | 55.66 | 55.66 | 6,224 | +0.01(+0.01%) |
Nov 17, 2011 | 55.77 | 55.77 | 55.60 | 55.65 | 3,509 | -0.09(-0.17%) |
Nov 16, 2011 | 55.99 | 55.99 | 55.74 | 55.74 | 8,723 | -0.22(-0.40%) |
Nov 15, 2011 | 56.11 | 56.11 | 55.83 | 55.97 | 7,351 | +0.00(+0.01%) |
Nov 14, 2011 | 55.95 | 55.96 | 55.94 | 55.96 | 1,285 | -0.13(-0.23%) |
Nov 11, 2011 | 56.06 | 56.09 | 56.06 | 56.09 | 2,556 | +0.07(+0.13%) |
Nov 10, 2011 | 55.97 | 56.04 | 55.96 | 56.02 | 12,807 | +0.07(+0.13%) |
Nov 09, 2011 | 56.00 | 56.03 | 55.92 | 55.95 | 4,238 | -0.26(-0.47%) |
Nov 08, 2011 | 56.33 | 56.36 | 56.21 | 56.21 | 2,565 | -0.04(-0.07%) |
Nov 07, 2011 | 56.30 | 56.35 | 56.25 | 56.25 | 11,198 | -0.06(-0.11%) |
Nov 04, 2011 | 56.40 | 56.40 | 56.07 | 56.31 | 7,393 | -0.07(-0.12%) |
Nov 03, 2011 | 56.34 | 56.38 | 56.16 | 56.38 | 4,314 | +0.11(+0.20%) |
Nov 02, 2011 | 56.17 | 56.26 | 56.17 | 56.26 | 12,416 | +0.10(+0.17%) |
Nov 01, 2011 | 56.63 | 56.63 | 56.09 | 56.16 | 8,936 | -0.39(-0.69%) |
Oct 31, 2011 | 56.81 | 56.81 | 56.51 | 56.55 | 8,308 | -0.26(-0.47%) |
Oct 28, 2011 | 56.65 | 57.49 | 56.65 | 56.82 | 19,555 | +0.03(+0.05%) |
Oct 27, 2011 | 56.75 | 56.81 | 56.54 | 56.79 | 23,136 | +0.36(+0.63%) |
Oct 26, 2011 | 56.06 | 56.49 | 56.06 | 56.43 | 125,207 | +0.41(+0.73%) |
Oct 25, 2011 | 55.92 | 56.05 | 55.92 | 56.02 | 4,756 | -0.03(-0.05%) |
Oct 24, 2011 | 56.00 | 56.05 | 55.54 | 56.05 | 16,508 | +0.30(+0.55%) |
Oct 21, 2011 | 55.48 | 55.75 | 55.48 | 55.75 | 4,942 | +0.44(+0.79%) |
Oct 20, 2011 | 55.44 | 55.44 | 55.20 | 55.31 | 9,442 | +0.26(+0.47%) |
Oct 19, 2011 | 55.08 | 55.14 | 54.97 | 55.05 | 2,260 | -0.03(-0.05%) |
Oct 18, 2011 | 54.54 | 55.08 | 54.54 | 55.08 | 13,659 | +0.53(+0.97%) |
Oct 17, 2011 | 54.49 | 54.55 | 54.49 | 54.55 | 3,130 | +0.05(+0.08%) |
Oct 14, 2011 | 54.36 | 54.51 | 54.36 | 54.51 | 1,219 | +0.12(+0.22%) |
Oct 13, 2011 | 54.36 | 54.42 | 54.31 | 54.39 | 3,701 | -0.10(-0.18%) |
Oct 12, 2011 | 53.47 | 54.48 | 53.47 | 54.48 | 8,111 | +0.67(+1.24%) |
Oct 11, 2011 | 53.64 | 53.82 | 53.59 | 53.82 | 7,873 | +0.22(+0.41%) |
Oct 10, 2011 | 53.44 | 53.64 | 53.36 | 53.60 | 72,299 | +0.35(+0.65%) |
Oct 07, 2011 | 53.32 | 53.41 | 53.13 | 53.25 | 27,629 | +0.17(+0.33%) |
Oct 06, 2011 | 53.08 | 53.39 | 53.04 | 53.08 | 49,889 | +0.24(+0.45%) |
Oct 05, 2011 | 52.61 | 52.84 | 52.51 | 52.84 | 3,845 | +0.22(+0.43%) |
Oct 04, 2011 | 53.04 | 53.30 | 52.48 | 52.62 | 47,393 | -0.90(-1.68%) |