Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.73 | 54.87 | 54.48 | 54.48 | 110,853 | -0.27(-0.50%) |
Dec 29, 2011 | 54.35 | 54.83 | 54.31 | 54.76 | 52,418 | +0.54(+1.00%) |
Dec 28, 2011 | 55.09 | 55.09 | 54.18 | 54.22 | 70,741 | -0.91(-1.64%) |
Dec 27, 2011 | 54.90 | 55.34 | 54.80 | 55.12 | 73,710 | +0.16(+0.28%) |
Dec 23, 2011 | 54.85 | 54.97 | 54.45 | 54.97 | 64,437 | +1.05(+1.94%) |
Dec 21, 2011 | 54.05 | 54.05 | 53.27 | 53.92 | 58,917 | -0.21(-0.39%) |
Dec 20, 2011 | 53.33 | 54.20 | 53.33 | 54.13 | 137,886 | +1.71(+3.26%) |
Dec 19, 2011 | 53.37 | 53.52 | 52.29 | 52.42 | 120,479 | -0.69(-1.30%) |
Dec 16, 2011 | 53.09 | 53.63 | 52.81 | 53.11 | 71,455 | +0.48(+0.92%) |
Dec 15, 2011 | 53.01 | 53.03 | 52.39 | 52.63 | 77,058 | +0.16(+0.31%) |
Dec 14, 2011 | 53.08 | 53.13 | 52.18 | 52.46 | 283,963 | -1.06(-1.99%) |
Dec 13, 2011 | 55.07 | 55.15 | 53.16 | 53.53 | 114,541 | -1.03(-1.89%) |
Dec 12, 2011 | 54.84 | 54.84 | 54.09 | 54.56 | 63,527 | -0.87(-1.58%) |
Dec 09, 2011 | 54.50 | 55.55 | 54.50 | 55.43 | 63,095 | +1.07(+1.98%) |
Dec 08, 2011 | 55.35 | 55.50 | 54.28 | 54.36 | 163,305 | -1.30(-2.33%) |
Dec 07, 2011 | 55.69 | 55.85 | 55.03 | 55.66 | 126,163 | -0.38(-0.67%) |
Dec 06, 2011 | 56.22 | 56.38 | 55.74 | 56.03 | 74,091 | -0.22(-0.39%) |
Dec 05, 2011 | 56.63 | 56.81 | 55.98 | 56.25 | 106,694 | +0.60(+1.08%) |
Dec 02, 2011 | 56.13 | 56.51 | 55.57 | 55.65 | 95,591 | +0.06(+0.11%) |
Dec 01, 2011 | 55.47 | 56.20 | 55.24 | 55.59 | 134,961 | +0.05(+0.10%) |
Nov 30, 2011 | 55.06 | 55.54 | 54.89 | 55.53 | 220,164 | +2.36(+4.43%) |
Nov 29, 2011 | 53.27 | 53.65 | 52.99 | 53.17 | 64,572 | -0.02(-0.03%) |
Nov 28, 2011 | 52.98 | 53.47 | 52.79 | 53.19 | 76,601 | +1.84(+3.58%) |
Nov 25, 2011 | 51.22 | 51.93 | 51.21 | 51.35 | 71,652 | -0.23(-0.44%) |
Nov 23, 2011 | 52.34 | 52.35 | 51.55 | 51.58 | 83,117 | -1.33(-2.51%) |
Nov 22, 2011 | 52.95 | 53.34 | 52.49 | 52.91 | 56,157 | -0.22(-0.41%) |
Nov 21, 2011 | 52.96 | 53.34 | 52.42 | 53.13 | 97,710 | -0.79(-1.47%) |
Nov 18, 2011 | 54.48 | 54.48 | 53.73 | 53.92 | 256,276 | -0.11(-0.20%) |
Nov 17, 2011 | 55.40 | 55.40 | 53.93 | 54.03 | 109,573 | -1.42(-2.57%) |
Nov 16, 2011 | 55.73 | 56.59 | 55.43 | 55.45 | 43,703 | -0.91(-1.61%) |
Nov 15, 2011 | 55.59 | 56.60 | 55.48 | 56.36 | 70,590 | +0.53(+0.95%) |
Nov 14, 2011 | 56.00 | 56.34 | 55.61 | 55.83 | 55,109 | -0.49(-0.87%) |
Nov 11, 2011 | 55.76 | 56.51 | 55.76 | 56.32 | 63,850 | +1.25(+2.26%) |
Nov 10, 2011 | 55.66 | 55.66 | 54.47 | 55.08 | 69,257 | +0.24(+0.43%) |
Nov 09, 2011 | 55.91 | 56.02 | 54.74 | 54.84 | 138,525 | -2.48(-4.32%) |
Nov 08, 2011 | 57.12 | 57.38 | 56.32 | 57.31 | 70,141 | +0.46(+0.80%) |
Nov 07, 2011 | 56.93 | 57.17 | 55.93 | 56.86 | 64,306 | -0.14(-0.24%) |
Nov 04, 2011 | 56.35 | 57.15 | 55.96 | 57.00 | 72,720 | +0.07(+0.13%) |
Nov 03, 2011 | 56.30 | 57.01 | 55.29 | 56.92 | 81,618 | +1.22(+2.19%) |
Nov 02, 2011 | 55.65 | 56.00 | 55.06 | 55.70 | 117,582 | +1.00(+1.83%) |
Nov 01, 2011 | 54.32 | 55.36 | 54.09 | 54.70 | 157,057 | -1.72(-3.05%) |
Oct 31, 2011 | 57.43 | 57.43 | 56.42 | 56.42 | 142,309 | -1.57(-2.70%) |
Oct 28, 2011 | 57.54 | 58.09 | 57.41 | 57.99 | 92,708 | +0.22(+0.38%) |
Oct 27, 2011 | 57.33 | 58.25 | 56.56 | 57.77 | 252,750 | +2.22(+4.00%) |
Oct 26, 2011 | 55.83 | 55.90 | 54.38 | 55.55 | 129,660 | +0.45(+0.81%) |
Oct 25, 2011 | 56.14 | 56.14 | 55.00 | 55.10 | 164,851 | -1.47(-2.61%) |
Oct 24, 2011 | 55.17 | 56.68 | 55.13 | 56.58 | 181,237 | +1.54(+2.79%) |
Oct 21, 2011 | 54.36 | 55.20 | 54.36 | 55.04 | 156,723 | +1.24(+2.30%) |
Oct 20, 2011 | 53.71 | 53.89 | 52.70 | 53.80 | 80,008 | +0.21(+0.39%) |
Oct 19, 2011 | 54.34 | 54.67 | 53.49 | 53.59 | 75,645 | -0.86(-1.57%) |
Oct 18, 2011 | 53.33 | 54.76 | 52.59 | 54.45 | 134,961 | +1.15(+2.15%) |
Oct 17, 2011 | 54.39 | 54.52 | 53.26 | 53.30 | 119,726 | -1.27(-2.32%) |
Oct 14, 2011 | 54.07 | 54.62 | 53.80 | 54.57 | 1,104,088 | +1.11(+2.08%) |
Oct 13, 2011 | 52.75 | 53.65 | 52.51 | 53.46 | 64,040 | +0.25(+0.46%) |
Oct 12, 2011 | 53.11 | 53.81 | 53.08 | 53.21 | 149,686 | +0.53(+1.00%) |
Oct 11, 2011 | 52.14 | 52.86 | 52.06 | 52.68 | 66,882 | +0.23(+0.43%) |
Oct 10, 2011 | 51.78 | 52.60 | 51.76 | 52.45 | 97,595 | +1.73(+3.41%) |
Oct 07, 2011 | 51.77 | 51.77 | 50.47 | 50.73 | 136,267 | -0.76(-1.48%) |
Oct 06, 2011 | 50.96 | 51.53 | 50.86 | 51.49 | 325,629 | +1.32(+2.63%) |
Oct 05, 2011 | 49.06 | 50.34 | 48.46 | 50.17 | 127,575 | +1.32(+2.70%) |
Oct 04, 2011 | 46.75 | 48.89 | 46.12 | 48.85 | 383,284 | +1.57(+3.33%) |