Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.09 | 55.25 | 54.74 | 54.83 | 2,544,219 | -0.25(-0.46%) |
Dec 29, 2011 | 54.59 | 55.14 | 54.47 | 55.08 | 2,883,342 | +0.64(+1.18%) |
Dec 28, 2011 | 55.16 | 55.31 | 54.30 | 54.44 | 3,893,919 | -0.76(-1.37%) |
Dec 27, 2011 | 54.95 | 55.44 | 54.76 | 55.20 | 2,506,955 | +0.05(+0.10%) |
Dec 23, 2011 | 54.50 | 55.15 | 54.19 | 55.14 | 3,043,995 | +1.48(+2.75%) |
Dec 21, 2011 | 53.96 | 53.98 | 52.98 | 53.67 | 5,383,449 | -0.21(-0.39%) |
Dec 20, 2011 | 53.13 | 53.94 | 52.91 | 53.88 | 6,942,702 | +1.67(+3.20%) |
Dec 19, 2011 | 53.01 | 53.33 | 52.00 | 52.21 | 5,195,354 | -0.70(-1.33%) |
Dec 16, 2011 | 53.35 | 53.68 | 52.61 | 52.91 | 9,677,963 | +0.01(+0.01%) |
Dec 15, 2011 | 53.29 | 53.52 | 52.73 | 52.90 | 4,839,007 | +0.23(+0.45%) |
Dec 14, 2011 | 53.12 | 53.30 | 52.50 | 52.67 | 6,264,819 | -0.60(-1.13%) |
Dec 13, 2011 | 54.34 | 54.49 | 52.94 | 53.27 | 5,926,298 | -0.79(-1.46%) |
Dec 12, 2011 | 54.94 | 55.00 | 53.69 | 54.06 | 4,975,629 | -1.08(-1.96%) |
Dec 09, 2011 | 54.29 | 55.29 | 54.19 | 55.14 | 6,074,978 | +1.17(+2.16%) |
Dec 08, 2011 | 54.90 | 55.10 | 53.84 | 53.98 | 5,931,289 | -1.29(-2.34%) |
Dec 07, 2011 | 55.03 | 55.50 | 54.19 | 55.27 | 6,418,663 | +0.17(+0.32%) |
Dec 06, 2011 | 55.10 | 55.55 | 54.75 | 55.10 | 8,960,992 | +0.80(+1.48%) |
Dec 05, 2011 | 54.56 | 54.74 | 53.90 | 54.29 | 8,810,210 | +0.78(+1.47%) |
Dec 02, 2011 | 54.60 | 54.65 | 53.03 | 53.51 | 8,314,587 | -0.36(-0.67%) |
Dec 01, 2011 | 54.51 | 54.55 | 53.84 | 53.87 | 5,730,295 | -0.50(-0.91%) |
Nov 30, 2011 | 53.47 | 54.37 | 53.29 | 54.37 | 12,994,971 | +2.55(+4.92%) |
Nov 29, 2011 | 52.33 | 52.45 | 51.68 | 51.82 | 5,743,663 | -0.32(-0.62%) |
Nov 28, 2011 | 51.79 | 52.34 | 51.69 | 52.14 | 7,338,418 | +1.07(+2.09%) |
Nov 25, 2011 | 50.68 | 51.56 | 50.68 | 51.07 | 3,121,328 | +0.40(+0.78%) |
Nov 23, 2011 | 51.71 | 51.76 | 50.64 | 50.68 | 6,185,869 | -1.54(-2.94%) |
Nov 22, 2011 | 52.08 | 52.96 | 51.96 | 52.21 | 6,216,754 | -0.01(-0.01%) |
Nov 21, 2011 | 52.81 | 53.05 | 51.65 | 52.22 | 8,164,427 | -1.43(-2.67%) |
Nov 18, 2011 | 53.76 | 53.97 | 53.28 | 53.65 | 5,896,967 | +0.07(+0.14%) |
Nov 17, 2011 | 54.31 | 54.40 | 53.09 | 53.58 | 7,622,651 | -0.96(-1.76%) |
Nov 16, 2011 | 54.15 | 55.36 | 53.87 | 54.54 | 7,651,470 | +0.00(+0.00%) |
Nov 15, 2011 | 54.25 | 54.88 | 54.00 | 54.54 | 5,407,669 | +0.00(+0.00%) |
Nov 14, 2011 | 54.33 | 54.95 | 54.21 | 54.54 | 4,756,512 | -0.28(-0.51%) |
Nov 11, 2011 | 54.16 | 55.06 | 54.16 | 54.82 | 5,472,762 | +1.31(+2.45%) |
Nov 10, 2011 | 53.50 | 54.07 | 53.06 | 53.51 | 6,974,736 | +0.88(+1.67%) |
Nov 09, 2011 | 53.38 | 53.50 | 52.27 | 52.63 | 9,596,346 | -1.89(-3.46%) |
Nov 08, 2011 | 53.49 | 54.62 | 53.29 | 54.51 | 6,350,589 | +1.43(+2.69%) |
Nov 07, 2011 | 52.81 | 53.42 | 52.16 | 53.09 | 6,472,407 | +0.26(+0.49%) |
Nov 04, 2011 | 52.61 | 52.99 | 52.04 | 52.83 | 5,662,133 | -0.23(-0.43%) |
Nov 03, 2011 | 52.53 | 53.17 | 51.89 | 53.05 | 6,511,680 | +1.05(+2.02%) |
Nov 02, 2011 | 51.55 | 52.39 | 51.53 | 52.00 | 5,343,476 | +1.02(+2.00%) |
Nov 01, 2011 | 51.89 | 52.11 | 50.80 | 50.98 | 8,666,299 | -1.66(-3.15%) |
Oct 31, 2011 | 53.21 | 53.69 | 52.58 | 52.64 | 6,036,101 | -1.32(-2.44%) |
Oct 28, 2011 | 54.31 | 54.52 | 53.63 | 53.96 | 7,884,076 | -0.27(-0.50%) |
Oct 27, 2011 | 52.97 | 54.84 | 52.57 | 54.23 | 11,129,482 | +2.92(+5.70%) |
Oct 26, 2011 | 51.95 | 52.23 | 50.61 | 51.31 | 8,689,981 | -0.01(-0.03%) |
Oct 25, 2011 | 54.74 | 52.64 | 50.81 | 51.32 | 18,991,782 | -3.42(-6.25%) |
Oct 24, 2011 | 53.51 | 54.89 | 53.45 | 54.74 | 8,148,064 | +1.13(+2.11%) |
Oct 21, 2011 | 52.88 | 53.67 | 52.61 | 53.61 | 7,694,107 | +1.20(+2.29%) |
Oct 20, 2011 | 51.81 | 52.67 | 51.37 | 52.41 | 6,133,562 | +0.65(+1.26%) |
Oct 19, 2011 | 52.13 | 52.53 | 51.47 | 51.76 | 5,801,944 | -0.44(-0.84%) |
Oct 18, 2011 | 50.75 | 52.73 | 50.43 | 52.20 | 6,255,464 | +1.65(+3.27%) |
Oct 17, 2011 | 52.38 | 52.66 | 50.40 | 50.55 | 6,544,180 | -2.01(-3.82%) |
Oct 14, 2011 | 52.59 | 52.78 | 52.04 | 52.55 | 4,264,429 | +0.73(+1.40%) |
Oct 13, 2011 | 52.14 | 52.23 | 51.07 | 51.83 | 5,594,519 | -0.37(-0.71%) |
Oct 12, 2011 | 51.11 | 52.85 | 51.11 | 52.20 | 8,500,724 | +1.29(+2.54%) |
Oct 11, 2011 | 50.99 | 51.21 | 50.55 | 50.91 | 4,983,947 | -0.20(-0.39%) |
Oct 10, 2011 | 50.04 | 51.12 | 50.02 | 51.11 | 5,787,809 | +1.93(+3.93%) |
Oct 07, 2011 | 50.09 | 50.26 | 48.68 | 49.18 | 7,943,766 | -0.55(-1.11%) |
Oct 06, 2011 | 49.09 | 49.76 | 49.09 | 49.73 | 7,259,215 | +1.41(+2.92%) |
Oct 05, 2011 | 47.79 | 48.52 | 47.30 | 48.32 | 8,206,683 | +0.35(+0.72%) |
Oct 04, 2011 | 46.72 | 48.08 | 45.72 | 47.97 | 13,044,383 | +0.72(+1.52%) |