Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.67 | 60.93 | 59.83 | 59.85 | 384,087 | -0.82(-1.35%) |
Dec 29, 2011 | 60.67 | 61.10 | 59.74 | 60.67 | 564,523 | +0.17(+0.28%) |
Dec 28, 2011 | 60.69 | 61.17 | 60.15 | 60.50 | 407,576 | -0.30(-0.49%) |
Dec 27, 2011 | 60.16 | 61.30 | 60.01 | 60.80 | 312,058 | +0.35(+0.58%) |
Dec 23, 2011 | 60.25 | 60.49 | 59.38 | 60.45 | 402,811 | +3.05(+5.31%) |
Dec 21, 2011 | 56.20 | 57.41 | 55.57 | 57.40 | 490,128 | +1.00(+1.77%) |
Dec 20, 2011 | 54.70 | 56.64 | 54.70 | 56.40 | 402,143 | +2.83(+5.28%) |
Dec 19, 2011 | 55.18 | 55.72 | 53.41 | 53.57 | 363,921 | -0.82(-1.51%) |
Dec 16, 2011 | 53.80 | 55.28 | 53.57 | 54.39 | 1,253,198 | +0.96(+1.80%) |
Dec 15, 2011 | 52.97 | 53.80 | 52.63 | 53.43 | 371,206 | +1.26(+2.42%) |
Dec 14, 2011 | 53.22 | 53.45 | 52.01 | 52.17 | 477,416 | -1.35(-2.52%) |
Dec 13, 2011 | 56.06 | 56.40 | 53.00 | 53.52 | 540,941 | -1.89(-3.41%) |
Dec 12, 2011 | 56.15 | 56.51 | 55.23 | 55.41 | 635,761 | -1.60(-2.81%) |
Dec 09, 2011 | 55.86 | 57.65 | 55.47 | 57.01 | 551,536 | +1.39(+2.50%) |
Dec 08, 2011 | 56.86 | 57.06 | 55.25 | 55.62 | 600,414 | -1.91(-3.32%) |
Dec 07, 2011 | 55.81 | 57.87 | 54.88 | 57.53 | 768,949 | +1.28(+2.28%) |
Dec 06, 2011 | 56.18 | 56.71 | 55.33 | 56.25 | 355,438 | +0.06(+0.11%) |
Dec 05, 2011 | 56.00 | 57.50 | 55.56 | 56.19 | 621,185 | +1.30(+2.37%) |
Dec 02, 2011 | 55.58 | 56.06 | 54.72 | 54.89 | 372,726 | +0.10(+0.18%) |
Dec 01, 2011 | 54.69 | 55.93 | 54.18 | 54.79 | 465,528 | +0.23(+0.42%) |
Nov 30, 2011 | 53.44 | 54.76 | 53.10 | 54.56 | 611,797 | +3.07(+5.96%) |
Nov 29, 2011 | 51.10 | 51.95 | 50.21 | 51.49 | 274,545 | +0.48(+0.94%) |
Nov 28, 2011 | 51.47 | 51.87 | 50.50 | 51.01 | 354,879 | +1.24(+2.49%) |
Nov 25, 2011 | 49.26 | 50.50 | 49.02 | 49.77 | 212,144 | +0.36(+0.73%) |
Nov 23, 2011 | 50.10 | 50.44 | 49.02 | 49.41 | 378,866 | -1.36(-2.68%) |
Nov 22, 2011 | 50.78 | 51.58 | 50.02 | 50.77 | 270,157 | +0.01(+0.02%) |
Nov 21, 2011 | 51.81 | 51.88 | 50.25 | 50.76 | 428,418 | -1.87(-3.55%) |
Nov 18, 2011 | 52.56 | 53.29 | 52.45 | 52.63 | 411,462 | +0.58(+1.11%) |
Nov 17, 2011 | 52.50 | 53.39 | 51.64 | 52.05 | 384,190 | -0.41(-0.78%) |
Nov 16, 2011 | 52.98 | 54.26 | 52.35 | 52.46 | 304,437 | -1.15(-2.15%) |
Nov 15, 2011 | 53.82 | 54.09 | 52.79 | 53.61 | 374,291 | -0.39(-0.72%) |
Nov 14, 2011 | 54.35 | 54.97 | 53.56 | 54.00 | 356,901 | -0.52(-0.95%) |
Nov 11, 2011 | 52.72 | 55.31 | 52.26 | 54.52 | 875,349 | +2.31(+4.42%) |
Nov 10, 2011 | 52.36 | 52.87 | 51.59 | 52.21 | 498,621 | +0.23(+0.44%) |
Nov 09, 2011 | 52.94 | 53.07 | 51.40 | 51.98 | 588,721 | -2.34(-4.31%) |
Nov 08, 2011 | 53.30 | 54.49 | 51.88 | 54.32 | 594,305 | +1.57(+2.98%) |
Nov 07, 2011 | 53.36 | 53.80 | 51.85 | 52.75 | 742,786 | -0.54(-1.01%) |
Nov 04, 2011 | 49.87 | 54.03 | 49.87 | 53.29 | 1,311,527 | +0.91(+1.74%) |
Nov 03, 2011 | 52.98 | 53.11 | 50.72 | 52.38 | 824,951 | +0.48(+0.92%) |
Nov 02, 2011 | 51.17 | 52.67 | 50.81 | 51.90 | 544,556 | +1.62(+3.22%) |
Nov 01, 2011 | 51.01 | 51.92 | 49.40 | 50.28 | 1,163,271 | -2.37(-4.50%) |
Oct 31, 2011 | 53.30 | 53.81 | 52.64 | 52.65 | 797,226 | -1.50(-2.77%) |
Oct 28, 2011 | 55.07 | 55.50 | 53.77 | 54.15 | 904,468 | -1.67(-2.99%) |
Oct 27, 2011 | 56.30 | 57.06 | 55.33 | 55.82 | 770,455 | +1.19(+2.18%) |
Oct 26, 2011 | 55.45 | 55.52 | 53.58 | 54.63 | 886,353 | +0.25(+0.46%) |
Oct 25, 2011 | 54.41 | 55.10 | 54.07 | 54.38 | 883,363 | -0.61(-1.11%) |
Oct 24, 2011 | 53.92 | 56.06 | 53.80 | 54.99 | 736,863 | +1.18(+2.19%) |
Oct 21, 2011 | 52.72 | 54.38 | 52.20 | 53.81 | 633,937 | +1.86(+3.58%) |
Oct 20, 2011 | 50.99 | 52.31 | 50.54 | 51.95 | 594,273 | +1.04(+2.04%) |
Oct 19, 2011 | 50.59 | 52.10 | 50.35 | 50.91 | 676,590 | +0.07(+0.14%) |
Oct 18, 2011 | 48.29 | 51.41 | 47.33 | 50.84 | 811,041 | +2.47(+5.11%) |
Oct 17, 2011 | 49.77 | 50.25 | 48.21 | 48.37 | 462,712 | -1.63(-3.26%) |
Oct 14, 2011 | 49.91 | 50.10 | 48.15 | 50.00 | 458,026 | +0.87(+1.77%) |
Oct 13, 2011 | 48.57 | 49.35 | 47.89 | 49.13 | 732,624 | +0.28(+0.57%) |
Oct 12, 2011 | 50.22 | 50.76 | 48.77 | 48.85 | 798,488 | -0.88(-1.77%) |
Oct 11, 2011 | 49.48 | 49.99 | 49.04 | 49.73 | 503,162 | -0.18(-0.36%) |
Oct 10, 2011 | 47.85 | 49.94 | 47.79 | 49.91 | 831,310 | +3.22(+6.90%) |
Oct 07, 2011 | 48.07 | 48.24 | 46.09 | 46.69 | 730,223 | -1.19(-2.49%) |
Oct 06, 2011 | 47.22 | 47.91 | 46.92 | 47.88 | 444,111 | +1.57(+3.39%) |
Oct 05, 2011 | 44.26 | 46.31 | 44.03 | 46.31 | 992,564 | +2.06(+4.66%) |
Oct 04, 2011 | 40.29 | 44.29 | 40.19 | 44.25 | 871,122 | +3.50(+8.59%) |