Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.30 | 56.57 | 55.42 | 55.43 | 498,967 | -0.87(-1.55%) |
Dec 29, 2011 | 55.16 | 56.43 | 55.12 | 56.30 | 583,239 | +0.95(+1.72%) |
Dec 28, 2011 | 55.55 | 55.99 | 55.12 | 55.35 | 458,067 | -0.44(-0.79%) |
Dec 27, 2011 | 55.35 | 56.09 | 55.31 | 55.79 | 446,194 | +0.22(+0.40%) |
Dec 23, 2011 | 54.22 | 55.99 | 54.00 | 55.57 | 683,818 | +1.15(+2.11%) |
Dec 21, 2011 | 55.01 | 55.39 | 53.00 | 54.42 | 975,894 | -0.61(-1.11%) |
Dec 20, 2011 | 53.81 | 56.03 | 53.77 | 55.03 | 1,273,021 | +1.83(+3.44%) |
Dec 19, 2011 | 53.09 | 53.92 | 52.45 | 53.20 | 1,328,914 | +0.20(+0.38%) |
Dec 16, 2011 | 51.77 | 53.72 | 50.33 | 53.00 | 13,646,086 | +1.05(+2.02%) |
Dec 15, 2011 | 52.05 | 52.83 | 51.33 | 51.95 | 761,871 | +0.18(+0.35%) |
Dec 14, 2011 | 51.34 | 52.09 | 50.27 | 51.77 | 835,933 | +0.14(+0.27%) |
Dec 13, 2011 | 53.27 | 53.78 | 51.10 | 51.63 | 1,004,315 | -1.41(-2.66%) |
Dec 12, 2011 | 52.82 | 53.29 | 51.95 | 53.04 | 978,947 | -0.34(-0.64%) |
Dec 09, 2011 | 51.71 | 54.06 | 51.47 | 53.38 | 994,040 | +1.99(+3.87%) |
Dec 08, 2011 | 52.80 | 53.72 | 50.88 | 51.39 | 1,140,660 | -1.80(-3.38%) |
Dec 07, 2011 | 54.06 | 54.14 | 51.85 | 53.19 | 1,340,463 | -1.25(-2.30%) |
Dec 06, 2011 | 55.65 | 55.65 | 54.02 | 54.44 | 1,249,776 | -0.62(-1.13%) |
Dec 05, 2011 | 54.00 | 56.06 | 53.31 | 55.06 | 2,057,066 | -3.22(-5.53%) |
Dec 02, 2011 | 60.35 | 60.38 | 58.20 | 58.28 | 666,078 | -1.93(-3.21%) |
Dec 01, 2011 | 59.10 | 60.26 | 58.69 | 60.21 | 761,666 | +0.79(+1.33%) |
Nov 30, 2011 | 56.66 | 59.71 | 56.66 | 59.42 | 981,452 | +3.63(+6.51%) |
Nov 29, 2011 | 57.32 | 58.53 | 55.58 | 55.79 | 963,101 | -1.57(-2.74%) |
Nov 28, 2011 | 55.00 | 57.55 | 54.44 | 57.36 | 968,422 | +3.58(+6.66%) |
Nov 25, 2011 | 55.00 | 56.15 | 53.50 | 53.78 | 331,051 | -1.31(-2.38%) |
Nov 23, 2011 | 56.14 | 56.64 | 54.87 | 55.09 | 859,790 | -1.64(-2.89%) |
Nov 22, 2011 | 55.00 | 56.86 | 54.67 | 56.73 | 1,287,520 | +1.73(+3.15%) |
Nov 21, 2011 | 52.62 | 57.00 | 51.09 | 55.00 | 4,300,834 | +5.19(+10.42%) |
Nov 18, 2011 | 51.50 | 52.24 | 49.58 | 49.81 | 1,603,204 | -1.32(-2.58%) |
Nov 17, 2011 | 50.45 | 52.26 | 50.45 | 51.13 | 815,595 | +0.39(+0.77%) |
Nov 16, 2011 | 52.82 | 52.85 | 50.53 | 50.74 | 945,440 | -2.20(-4.16%) |
Nov 15, 2011 | 54.02 | 54.20 | 52.34 | 52.94 | 573,781 | -1.05(-1.94%) |
Nov 14, 2011 | 53.23 | 55.06 | 53.18 | 53.99 | 588,610 | +1.06(+2.00%) |
Nov 11, 2011 | 54.39 | 54.50 | 52.85 | 52.93 | 705,629 | -0.53(-0.99%) |
Nov 10, 2011 | 54.45 | 54.68 | 52.67 | 53.46 | 1,203,636 | -0.60(-1.11%) |
Nov 09, 2011 | 54.03 | 55.79 | 53.81 | 54.06 | 432,100 | -0.77(-1.40%) |
Nov 08, 2011 | 54.86 | 55.16 | 53.75 | 54.83 | 425,125 | +0.24(+0.44%) |
Nov 07, 2011 | 56.21 | 56.50 | 53.70 | 54.59 | 442,753 | -1.83(-3.24%) |
Nov 04, 2011 | 54.61 | 57.64 | 54.34 | 56.42 | 1,062,742 | +1.54(+2.81%) |
Nov 03, 2011 | 55.73 | 56.10 | 53.70 | 54.88 | 473,164 | -0.83(-1.49%) |
Nov 02, 2011 | 55.95 | 56.36 | 53.26 | 55.71 | 838,135 | +0.75(+1.36%) |
Nov 01, 2011 | 54.28 | 55.98 | 52.89 | 54.96 | 921,217 | -0.34(-0.61%) |
Oct 31, 2011 | 54.55 | 55.82 | 54.55 | 55.30 | 638,334 | -0.36(-0.65%) |
Oct 28, 2011 | 56.39 | 56.60 | 54.76 | 55.66 | 789,806 | -0.77(-1.36%) |
Oct 27, 2011 | 59.49 | 60.49 | 54.66 | 56.43 | 1,531,377 | -1.24(-2.15%) |
Oct 26, 2011 | 60.59 | 60.59 | 56.45 | 57.67 | 975,873 | +0.58(+1.02%) |
Oct 25, 2011 | 60.66 | 60.72 | 56.06 | 57.09 | 1,341,687 | -3.64(-5.99%) |
Oct 24, 2011 | 63.22 | 63.68 | 60.62 | 60.73 | 1,208,721 | -1.44(-2.32%) |
Oct 21, 2011 | 61.52 | 62.81 | 60.22 | 62.17 | 1,782,780 | +1.35(+2.22%) |
Oct 20, 2011 | 60.14 | 61.32 | 59.70 | 60.82 | 1,064,038 | +0.72(+1.20%) |
Oct 19, 2011 | 60.50 | 61.85 | 59.38 | 60.10 | 1,677,324 | -0.39(-0.64%) |
Oct 18, 2011 | 60.16 | 62.00 | 59.27 | 60.49 | 4,916,649 | -4.14(-6.41%) |
Oct 17, 2011 | 64.00 | 64.66 | 62.83 | 64.63 | 961,353 | +0.68(+1.06%) |
Oct 14, 2011 | 65.00 | 65.45 | 63.27 | 63.95 | 494,149 | -1.15(-1.77%) |
Oct 13, 2011 | 63.73 | 65.98 | 63.06 | 65.10 | 862,724 | +2.10(+3.33%) |
Oct 12, 2011 | 65.18 | 65.48 | 62.40 | 63.00 | 805,018 | -1.35(-2.10%) |
Oct 11, 2011 | 65.70 | 66.39 | 64.13 | 64.35 | 459,852 | -1.65(-2.50%) |
Oct 10, 2011 | 63.87 | 66.47 | 63.09 | 66.00 | 819,491 | +2.98(+4.73%) |
Oct 07, 2011 | 64.71 | 64.89 | 62.65 | 63.02 | 757,288 | -1.71(-2.64%) |
Oct 06, 2011 | 61.47 | 64.83 | 58.40 | 64.73 | 1,244,438 | +5.55(+9.38%) |
Oct 05, 2011 | 56.79 | 59.98 | 55.54 | 59.18 | 2,832,874 | +1.63(+2.83%) |
Oct 04, 2011 | 55.00 | 57.65 | 54.03 | 57.55 | 1,289,425 | +2.12(+3.82%) |