Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.16 | 51.30 | 50.54 | 50.54 | 1,766,087 | -0.57(-1.11%) |
Dec 29, 2011 | 50.50 | 51.12 | 50.38 | 51.11 | 1,745,432 | +0.65(+1.28%) |
Dec 28, 2011 | 50.41 | 50.71 | 50.06 | 50.46 | 2,864,012 | +0.21(+0.42%) |
Dec 27, 2011 | 50.20 | 50.42 | 49.77 | 50.26 | 4,475,028 | +0.16(+0.31%) |
Dec 23, 2011 | 50.42 | 50.44 | 49.65 | 50.10 | 3,765,589 | -3.46(-6.46%) |
Dec 21, 2011 | 54.01 | 54.41 | 52.81 | 53.56 | 3,549,704 | -0.10(-0.19%) |
Dec 20, 2011 | 53.31 | 54.29 | 53.31 | 53.66 | 3,121,588 | +0.76(+1.43%) |
Dec 19, 2011 | 53.30 | 53.89 | 52.78 | 52.91 | 2,449,003 | -0.47(-0.88%) |
Dec 16, 2011 | 53.77 | 54.35 | 53.14 | 53.38 | 4,191,596 | +0.04(+0.08%) |
Dec 15, 2011 | 53.18 | 53.79 | 52.71 | 53.33 | 1,751,239 | +0.44(+0.84%) |
Dec 14, 2011 | 53.25 | 53.31 | 52.45 | 52.89 | 1,819,268 | -0.41(-0.77%) |
Dec 13, 2011 | 54.73 | 54.73 | 53.03 | 53.30 | 1,599,720 | -1.16(-2.13%) |
Dec 12, 2011 | 54.86 | 54.86 | 54.02 | 54.46 | 1,860,016 | -0.66(-1.20%) |
Dec 09, 2011 | 54.39 | 55.26 | 54.23 | 55.12 | 1,612,745 | +1.09(+2.02%) |
Dec 08, 2011 | 54.32 | 54.68 | 53.95 | 54.03 | 2,821,674 | -0.75(-1.37%) |
Dec 07, 2011 | 53.75 | 55.04 | 53.65 | 54.78 | 2,408,703 | +0.83(+1.54%) |
Dec 06, 2011 | 54.37 | 54.55 | 53.72 | 53.95 | 1,374,651 | -0.28(-0.51%) |
Dec 05, 2011 | 53.80 | 54.27 | 53.47 | 54.23 | 2,104,751 | +1.21(+2.29%) |
Dec 02, 2011 | 52.95 | 53.40 | 52.83 | 53.02 | 1,553,949 | +0.61(+1.16%) |
Dec 01, 2011 | 52.55 | 53.21 | 52.34 | 52.41 | 2,445,276 | -0.35(-0.66%) |
Nov 30, 2011 | 53.35 | 53.51 | 52.10 | 52.76 | 3,532,824 | +0.71(+1.37%) |
Nov 29, 2011 | 52.00 | 52.52 | 51.64 | 52.04 | 2,227,918 | +0.17(+0.32%) |
Nov 28, 2011 | 51.76 | 52.88 | 51.60 | 51.88 | 3,435,008 | +1.39(+2.76%) |
Nov 25, 2011 | 50.66 | 51.21 | 50.47 | 50.48 | 635,578 | -0.25(-0.50%) |
Nov 23, 2011 | 50.67 | 51.55 | 50.59 | 50.74 | 1,769,079 | -0.37(-0.73%) |
Nov 22, 2011 | 51.62 | 52.03 | 51.07 | 51.11 | 2,072,835 | -0.51(-0.98%) |
Nov 21, 2011 | 51.62 | 52.02 | 50.82 | 51.62 | 1,420,728 | -0.69(-1.32%) |
Nov 18, 2011 | 52.43 | 52.58 | 51.84 | 52.30 | 2,083,961 | -0.16(-0.30%) |
Nov 17, 2011 | 52.96 | 53.70 | 52.05 | 52.46 | 2,855,473 | -0.38(-0.73%) |
Nov 16, 2011 | 53.35 | 53.81 | 52.64 | 52.85 | 1,847,110 | -0.85(-1.59%) |
Nov 15, 2011 | 53.22 | 53.99 | 53.12 | 53.70 | 2,177,922 | +0.31(+0.57%) |
Nov 14, 2011 | 53.81 | 54.17 | 53.10 | 53.39 | 1,758,581 | -0.59(-1.10%) |
Nov 11, 2011 | 52.69 | 54.13 | 52.54 | 53.99 | 2,146,433 | +1.90(+3.65%) |
Nov 10, 2011 | 54.28 | 54.28 | 51.62 | 52.09 | 4,893,522 | -1.51(-2.81%) |
Nov 09, 2011 | 54.42 | 54.91 | 53.30 | 53.59 | 2,244,601 | -1.72(-3.11%) |
Nov 08, 2011 | 55.16 | 55.65 | 54.32 | 55.31 | 2,072,659 | +0.42(+0.76%) |
Nov 07, 2011 | 54.23 | 54.91 | 53.59 | 54.89 | 1,966,270 | +0.81(+1.50%) |
Nov 04, 2011 | 53.65 | 54.17 | 53.26 | 54.08 | 1,362,279 | +0.03(+0.06%) |
Nov 03, 2011 | 54.28 | 54.34 | 53.25 | 54.05 | 2,702,673 | +0.08(+0.15%) |
Nov 02, 2011 | 54.25 | 54.39 | 53.39 | 53.97 | 1,959,325 | +0.33(+0.62%) |
Nov 01, 2011 | 52.84 | 54.49 | 52.60 | 53.64 | 3,855,033 | -0.28(-0.52%) |
Oct 31, 2011 | 52.80 | 54.60 | 52.80 | 53.92 | 4,059,985 | +0.60(+1.13%) |
Oct 28, 2011 | 54.48 | 54.90 | 52.68 | 53.32 | 3,275,352 | -1.41(-2.58%) |
Oct 27, 2011 | 54.36 | 55.19 | 53.89 | 54.73 | 2,441,846 | +1.60(+3.00%) |
Oct 26, 2011 | 53.74 | 53.80 | 52.20 | 53.13 | 2,620,298 | -0.07(-0.13%) |
Oct 25, 2011 | 54.05 | 54.23 | 53.12 | 53.20 | 2,835,794 | -1.05(-1.94%) |
Oct 24, 2011 | 54.06 | 54.68 | 53.69 | 54.26 | 3,130,726 | +0.37(+0.68%) |
Oct 21, 2011 | 52.87 | 54.06 | 52.70 | 53.89 | 4,024,505 | +1.83(+3.52%) |
Oct 20, 2011 | 52.49 | 52.88 | 51.42 | 52.06 | 2,995,746 | -0.41(-0.78%) |
Oct 19, 2011 | 53.16 | 53.72 | 52.32 | 52.47 | 2,229,443 | -0.71(-1.33%) |
Oct 18, 2011 | 52.77 | 53.58 | 52.13 | 53.18 | 2,691,470 | +0.65(+1.23%) |
Oct 17, 2011 | 53.25 | 53.79 | 52.53 | 52.53 | 3,090,548 | -0.80(-1.50%) |
Oct 14, 2011 | 52.92 | 53.39 | 52.32 | 53.33 | 3,190,236 | +1.20(+2.31%) |
Oct 13, 2011 | 51.96 | 52.64 | 51.50 | 52.13 | 2,320,359 | +0.10(+0.18%) |
Oct 12, 2011 | 52.35 | 52.81 | 51.89 | 52.03 | 2,564,342 | +0.19(+0.37%) |
Oct 11, 2011 | 51.01 | 51.93 | 50.74 | 51.84 | 2,824,292 | +0.51(+0.99%) |
Oct 10, 2011 | 50.54 | 51.44 | 50.35 | 51.34 | 2,057,601 | +1.53(+3.06%) |
Oct 07, 2011 | 50.18 | 50.55 | 49.56 | 49.81 | 2,156,738 | -0.31(-0.63%) |
Oct 06, 2011 | 49.18 | 50.12 | 48.15 | 50.12 | 3,525,048 | +1.57(+3.23%) |
Oct 05, 2011 | 48.53 | 48.65 | 47.50 | 48.56 | 4,032,191 | +0.21(+0.43%) |
Oct 04, 2011 | 47.14 | 48.40 | 46.34 | 48.35 | 5,066,350 | +0.17(+0.34%) |