Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.40 | 55.40 | 54.87 | 54.91 | 160,806 | -0.49(-0.89%) |
Dec 29, 2011 | 54.65 | 55.54 | 54.50 | 55.40 | 191,841 | +1.13(+2.08%) |
Dec 28, 2011 | 55.35 | 55.42 | 54.08 | 54.27 | 184,811 | -1.26(-2.27%) |
Dec 27, 2011 | 55.59 | 55.70 | 55.20 | 55.54 | 83,690 | -0.04(-0.06%) |
Dec 23, 2011 | 55.49 | 55.74 | 55.37 | 55.57 | 89,292 | +0.46(+0.83%) |
Dec 21, 2011 | 54.34 | 55.15 | 54.04 | 55.12 | 95,747 | +0.52(+0.95%) |
Dec 20, 2011 | 54.19 | 54.98 | 54.19 | 54.60 | 210,231 | +1.20(+2.25%) |
Dec 19, 2011 | 53.86 | 54.51 | 53.15 | 53.40 | 126,753 | -0.39(-0.72%) |
Dec 16, 2011 | 53.76 | 54.27 | 53.31 | 53.78 | 660,867 | +0.33(+0.62%) |
Dec 15, 2011 | 53.10 | 53.71 | 52.80 | 53.45 | 182,510 | +0.99(+1.90%) |
Dec 14, 2011 | 52.46 | 52.79 | 52.13 | 52.46 | 110,919 | -0.28(-0.53%) |
Dec 13, 2011 | 53.48 | 53.81 | 52.40 | 52.73 | 141,188 | -0.39(-0.74%) |
Dec 12, 2011 | 53.47 | 53.47 | 52.64 | 53.13 | 118,011 | -0.75(-1.40%) |
Dec 09, 2011 | 52.67 | 54.06 | 52.67 | 53.88 | 171,788 | +1.15(+2.17%) |
Dec 08, 2011 | 53.38 | 53.45 | 52.57 | 52.73 | 220,051 | -1.17(-2.18%) |
Dec 07, 2011 | 53.67 | 54.10 | 52.89 | 53.91 | 285,383 | -0.18(-0.33%) |
Dec 06, 2011 | 53.86 | 54.36 | 53.63 | 54.09 | 137,821 | +0.20(+0.37%) |
Dec 05, 2011 | 54.20 | 54.55 | 53.57 | 53.89 | 148,713 | +0.43(+0.80%) |
Dec 02, 2011 | 55.03 | 55.21 | 53.35 | 53.46 | 244,656 | -1.17(-2.15%) |
Dec 01, 2011 | 54.17 | 55.26 | 54.17 | 54.63 | 157,206 | +0.09(+0.16%) |
Nov 30, 2011 | 54.07 | 54.98 | 54.05 | 54.54 | 227,595 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.56 | 96,867 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,425 | +1.62(+3.19%) |
Nov 25, 2011 | 51.10 | 51.69 | 50.88 | 50.88 | 38,559 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,209 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,776 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.05 | 52.21 | 52.41 | 235,734 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.03 | 53.00 | 53.64 | 234,773 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.86 | 52.88 | 53.12 | 203,148 | -0.56(-1.05%) |
Nov 16, 2011 | 53.24 | 54.68 | 52.99 | 53.68 | 178,283 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.04 | 53.59 | 352,757 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,446 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,241 | +1.29(+2.48%) |
Nov 10, 2011 | 53.08 | 53.50 | 51.91 | 52.08 | 243,011 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.32 | 52.46 | 52.84 | 212,531 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.36 | 53.40 | 54.16 | 223,082 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,370 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,960 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,096 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,104 | +0.66(+1.27%) |
Nov 01, 2011 | 51.70 | 52.31 | 51.42 | 51.81 | 375,042 | -1.51(-2.84%) |
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.32 | 203,293 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.81 | 54.32 | 324,795 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,682 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.68 | 261,159 | +0.43(+0.83%) |
Oct 25, 2011 | 52.41 | 52.41 | 51.01 | 51.26 | 281,014 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.36 | 52.33 | 166,559 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.39 | 51.51 | 376,451 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,403 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.13 | 49.51 | 49.78 | 310,651 | +0.15(+0.31%) |
Oct 18, 2011 | 48.91 | 50.16 | 48.51 | 49.63 | 111,944 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.74 | 48.94 | 147,121 | -1.20(-2.40%) |
Oct 14, 2011 | 50.04 | 50.38 | 49.74 | 50.14 | 90,637 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,920 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,404 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,140 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.80 | 48.92 | 49.40 | 102,767 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.07 | 48.05 | 48.35 | 223,840 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,267 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.35 | 48.24 | 221,229 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.98 | 47.48 | 241,483 | +1.76(+3.86%) |