Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.26 | 56.26 | 55.31 | 55.34 | 1,508,662 | -0.92(-1.63%) |
Dec 29, 2011 | 55.76 | 56.46 | 55.46 | 56.26 | 1,648,866 | +0.72(+1.29%) |
Dec 28, 2011 | 56.42 | 56.42 | 55.46 | 55.54 | 2,148,830 | -0.79(-1.41%) |
Dec 27, 2011 | 54.43 | 56.62 | 53.99 | 56.33 | 2,430,071 | +1.90(+3.48%) |
Dec 23, 2011 | 53.94 | 54.45 | 53.28 | 54.44 | 1,489,843 | +0.44(+0.82%) |
Dec 21, 2011 | 52.84 | 53.99 | 52.28 | 53.99 | 2,756,917 | +1.26(+2.39%) |
Dec 20, 2011 | 52.82 | 53.57 | 52.36 | 52.73 | 2,626,130 | +0.59(+1.14%) |
Dec 19, 2011 | 52.24 | 52.73 | 51.97 | 52.14 | 2,098,692 | -0.15(-0.29%) |
Dec 16, 2011 | 53.37 | 53.55 | 52.10 | 52.29 | 3,198,921 | -0.87(-1.63%) |
Dec 15, 2011 | 53.62 | 53.76 | 52.78 | 53.16 | 2,831,905 | +0.24(+0.46%) |
Dec 14, 2011 | 54.01 | 54.01 | 52.59 | 52.92 | 3,082,112 | -1.28(-2.36%) |
Dec 13, 2011 | 56.41 | 56.74 | 53.82 | 54.20 | 2,833,523 | -2.06(-3.66%) |
Dec 12, 2011 | 55.74 | 56.30 | 54.79 | 56.26 | 2,612,801 | -0.17(-0.31%) |
Dec 09, 2011 | 55.74 | 56.78 | 55.35 | 56.43 | 1,832,310 | +0.79(+1.42%) |
Dec 08, 2011 | 57.20 | 57.46 | 55.53 | 55.64 | 2,430,868 | -2.10(-3.64%) |
Dec 07, 2011 | 57.29 | 58.11 | 56.36 | 57.75 | 2,608,335 | +0.41(+0.71%) |
Dec 06, 2011 | 56.59 | 57.65 | 56.35 | 57.34 | 2,771,270 | +0.90(+1.59%) |
Dec 05, 2011 | 56.93 | 57.76 | 56.14 | 56.44 | 2,980,980 | +0.24(+0.43%) |
Dec 02, 2011 | 56.01 | 56.52 | 55.80 | 56.20 | 3,105,435 | +1.04(+1.88%) |
Dec 01, 2011 | 55.09 | 56.73 | 54.95 | 55.16 | 4,966,937 | -0.57(-1.03%) |
Nov 30, 2011 | 57.83 | 58.11 | 54.85 | 55.74 | 8,154,088 | -0.15(-0.27%) |
Nov 29, 2011 | 55.23 | 56.88 | 53.19 | 55.89 | 11,844,349 | -5.32(-8.69%) |
Nov 28, 2011 | 61.36 | 62.25 | 60.27 | 61.21 | 4,452,888 | +3.43(+5.93%) |
Nov 25, 2011 | 57.08 | 58.40 | 57.08 | 57.78 | 1,593,847 | +0.32(+0.55%) |
Nov 23, 2011 | 59.33 | 59.49 | 57.45 | 57.47 | 3,173,931 | -2.36(-3.95%) |
Nov 22, 2011 | 59.95 | 61.02 | 59.62 | 59.83 | 2,244,445 | +0.07(+0.13%) |
Nov 21, 2011 | 61.32 | 61.86 | 58.83 | 59.75 | 3,111,197 | -2.97(-4.73%) |
Nov 18, 2011 | 62.68 | 62.93 | 61.81 | 62.72 | 1,765,091 | +0.42(+0.67%) |
Nov 17, 2011 | 63.04 | 63.82 | 61.78 | 62.30 | 2,069,810 | -0.71(-1.12%) |
Nov 16, 2011 | 64.05 | 64.41 | 62.88 | 63.01 | 1,926,970 | -1.66(-2.57%) |
Nov 15, 2011 | 64.80 | 65.11 | 63.55 | 64.67 | 2,034,818 | -0.37(-0.56%) |
Nov 14, 2011 | 63.73 | 65.21 | 63.47 | 65.04 | 2,462,119 | +1.15(+1.80%) |
Nov 11, 2011 | 63.46 | 64.85 | 62.66 | 63.89 | 2,239,300 | +1.45(+2.32%) |
Nov 10, 2011 | 63.29 | 63.46 | 61.71 | 62.45 | 2,469,043 | -0.25(-0.40%) |
Nov 09, 2011 | 62.94 | 63.84 | 61.94 | 62.69 | 3,042,379 | -1.98(-3.06%) |
Nov 08, 2011 | 65.27 | 65.59 | 63.37 | 64.67 | 2,101,148 | -0.04(-0.06%) |
Nov 07, 2011 | 64.98 | 65.28 | 63.33 | 64.72 | 1,591,076 | -0.08(-0.13%) |
Nov 04, 2011 | 64.47 | 65.07 | 63.25 | 64.80 | 2,748,981 | -0.50(-0.76%) |
Nov 03, 2011 | 65.68 | 65.68 | 62.81 | 65.30 | 3,070,149 | -0.17(-0.27%) |
Nov 02, 2011 | 65.33 | 65.68 | 64.34 | 65.47 | 2,492,876 | +1.39(+2.17%) |
Nov 01, 2011 | 63.41 | 64.76 | 62.24 | 64.08 | 3,469,461 | -2.20(-3.32%) |
Oct 31, 2011 | 64.51 | 67.29 | 64.39 | 66.29 | 3,454,687 | +0.69(+1.05%) |
Oct 28, 2011 | 65.26 | 66.21 | 64.67 | 65.60 | 2,020,734 | -0.49(-0.74%) |
Oct 27, 2011 | 64.85 | 67.33 | 63.79 | 66.09 | 4,568,799 | +3.33(+5.30%) |
Oct 26, 2011 | 63.00 | 63.20 | 60.81 | 62.76 | 2,412,178 | +0.89(+1.44%) |
Oct 25, 2011 | 62.29 | 63.29 | 61.11 | 61.87 | 2,295,765 | -1.55(-2.44%) |
Oct 24, 2011 | 62.00 | 63.52 | 61.64 | 63.42 | 2,906,534 | +1.40(+2.25%) |
Oct 21, 2011 | 60.85 | 62.35 | 60.57 | 62.02 | 3,809,584 | +1.84(+3.05%) |
Oct 20, 2011 | 58.95 | 60.41 | 58.95 | 60.18 | 2,251,496 | +1.02(+1.73%) |
Oct 19, 2011 | 59.29 | 60.42 | 58.78 | 59.16 | 2,008,137 | -0.11(-0.18%) |
Oct 18, 2011 | 58.55 | 60.14 | 57.17 | 59.27 | 3,458,234 | +0.97(+1.67%) |
Oct 17, 2011 | 60.37 | 60.99 | 58.12 | 58.30 | 2,073,591 | -1.59(-2.65%) |
Oct 14, 2011 | 59.55 | 60.46 | 58.57 | 59.88 | 1,887,220 | +1.40(+2.39%) |
Oct 13, 2011 | 58.58 | 60.02 | 58.02 | 58.49 | 2,815,698 | -0.82(-1.39%) |
Oct 12, 2011 | 58.75 | 61.12 | 58.27 | 59.31 | 3,464,642 | +1.31(+2.26%) |
Oct 11, 2011 | 57.58 | 58.17 | 56.99 | 58.00 | 1,632,053 | -0.13(-0.23%) |
Oct 10, 2011 | 56.33 | 58.61 | 56.33 | 58.13 | 2,235,277 | +2.95(+5.35%) |
Oct 07, 2011 | 55.70 | 56.74 | 54.47 | 55.18 | 3,375,827 | -0.17(-0.32%) |
Oct 06, 2011 | 55.26 | 55.81 | 54.23 | 55.35 | 3,992,205 | +3.33(+6.39%) |
Oct 05, 2011 | 51.83 | 52.26 | 50.63 | 52.03 | 4,083,713 | +0.52(+1.00%) |
Oct 04, 2011 | 48.14 | 51.75 | 46.73 | 51.51 | 4,452,263 | +2.64(+5.39%) |