Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.33 | 56.70 | 55.56 | 55.62 | 179,232 | -0.71(-1.27%) |
Dec 29, 2011 | 56.54 | 56.93 | 56.14 | 56.33 | 291,761 | -0.09(-0.16%) |
Dec 28, 2011 | 56.94 | 57.15 | 56.02 | 56.42 | 349,538 | -0.69(-1.20%) |
Dec 27, 2011 | 56.26 | 57.46 | 56.05 | 57.11 | 256,479 | +0.79(+1.40%) |
Dec 23, 2011 | 56.80 | 57.02 | 56.17 | 56.32 | 143,590 | +0.66(+1.18%) |
Dec 21, 2011 | 54.96 | 55.81 | 54.32 | 55.66 | 308,240 | +0.40(+0.72%) |
Dec 20, 2011 | 54.43 | 55.45 | 53.63 | 55.26 | 432,435 | +1.94(+3.63%) |
Dec 19, 2011 | 54.19 | 54.64 | 53.15 | 53.33 | 352,478 | -0.50(-0.93%) |
Dec 16, 2011 | 53.92 | 55.00 | 53.33 | 53.83 | 837,317 | +0.30(+0.55%) |
Dec 15, 2011 | 53.60 | 53.86 | 53.07 | 53.53 | 314,786 | +0.86(+1.64%) |
Dec 14, 2011 | 52.22 | 53.36 | 52.15 | 52.67 | 444,891 | -0.10(-0.19%) |
Dec 13, 2011 | 54.17 | 54.63 | 52.39 | 52.77 | 334,372 | -0.87(-1.62%) |
Dec 12, 2011 | 53.82 | 54.53 | 52.88 | 53.64 | 335,946 | -1.15(-2.10%) |
Dec 09, 2011 | 53.11 | 54.98 | 52.96 | 54.79 | 258,057 | +1.99(+3.78%) |
Dec 08, 2011 | 53.87 | 53.94 | 52.77 | 52.80 | 339,430 | -1.40(-2.58%) |
Dec 07, 2011 | 54.73 | 54.73 | 52.95 | 54.20 | 289,508 | -0.83(-1.52%) |
Dec 06, 2011 | 54.65 | 55.50 | 54.15 | 55.03 | 588,730 | +0.29(+0.52%) |
Dec 05, 2011 | 55.21 | 55.52 | 54.38 | 54.74 | 538,837 | +0.38(+0.70%) |
Dec 02, 2011 | 54.05 | 55.14 | 53.69 | 54.36 | 410,328 | +1.10(+2.07%) |
Dec 01, 2011 | 54.12 | 54.18 | 53.15 | 53.26 | 589,811 | -0.91(-1.68%) |
Nov 30, 2011 | 51.86 | 54.20 | 51.61 | 54.17 | 617,391 | +4.51(+9.07%) |
Nov 29, 2011 | 50.45 | 50.57 | 49.43 | 49.66 | 294,203 | -0.78(-1.54%) |
Nov 28, 2011 | 49.41 | 50.50 | 49.23 | 50.44 | 468,123 | +2.66(+5.57%) |
Nov 25, 2011 | 47.89 | 48.73 | 47.66 | 47.78 | 134,195 | -0.32(-0.66%) |
Nov 23, 2011 | 48.91 | 49.32 | 48.06 | 48.10 | 331,933 | -1.31(-2.65%) |
Nov 22, 2011 | 49.95 | 50.19 | 49.17 | 49.40 | 321,251 | -0.57(-1.13%) |
Nov 21, 2011 | 50.53 | 50.61 | 49.49 | 49.97 | 387,286 | -1.53(-2.97%) |
Nov 18, 2011 | 51.27 | 51.80 | 50.91 | 51.50 | 274,077 | +0.06(+0.11%) |
Nov 17, 2011 | 52.01 | 52.61 | 51.14 | 51.44 | 354,235 | -0.50(-0.96%) |
Nov 16, 2011 | 52.72 | 53.09 | 51.78 | 51.94 | 353,884 | -1.26(-2.37%) |
Nov 15, 2011 | 51.24 | 53.42 | 50.95 | 53.20 | 459,235 | +1.85(+3.61%) |
Nov 14, 2011 | 53.02 | 53.57 | 50.76 | 51.35 | 405,798 | -2.09(-3.90%) |
Nov 11, 2011 | 52.39 | 53.84 | 51.98 | 53.44 | 284,203 | +1.74(+3.37%) |
Nov 10, 2011 | 52.15 | 52.96 | 51.44 | 51.69 | 352,707 | +0.43(+0.83%) |
Nov 09, 2011 | 52.26 | 52.95 | 51.17 | 51.27 | 486,844 | -2.54(-4.72%) |
Nov 08, 2011 | 53.77 | 54.06 | 52.65 | 53.81 | 489,845 | +0.32(+0.59%) |
Nov 07, 2011 | 52.94 | 53.77 | 52.50 | 53.49 | 449,514 | +0.42(+0.79%) |
Nov 04, 2011 | 53.16 | 53.42 | 52.30 | 53.08 | 6,997,010 | -0.76(-1.41%) |
Nov 03, 2011 | 53.36 | 54.46 | 51.85 | 53.84 | 537,017 | +1.08(+2.06%) |
Nov 02, 2011 | 51.19 | 53.03 | 51.11 | 52.75 | 718,973 | +1.90(+3.74%) |
Nov 01, 2011 | 49.82 | 52.83 | 49.38 | 50.85 | 1,039,523 | -0.80(-1.55%) |
Oct 31, 2011 | 51.60 | 52.68 | 51.26 | 51.65 | 439,270 | -0.77(-1.46%) |
Oct 28, 2011 | 52.76 | 53.42 | 52.02 | 52.42 | 518,214 | -0.85(-1.60%) |
Oct 27, 2011 | 51.17 | 54.00 | 50.93 | 53.27 | 806,849 | +3.47(+6.96%) |
Oct 26, 2011 | 49.48 | 50.21 | 48.67 | 49.80 | 452,434 | +1.34(+2.75%) |
Oct 25, 2011 | 49.12 | 49.24 | 46.94 | 48.47 | 647,341 | -1.08(-2.19%) |
Oct 24, 2011 | 48.53 | 49.97 | 48.50 | 49.55 | 467,312 | +1.03(+2.12%) |
Oct 21, 2011 | 47.86 | 48.53 | 46.51 | 48.52 | 2,360,616 | +1.51(+3.21%) |
Oct 20, 2011 | 46.14 | 47.04 | 45.57 | 47.01 | 501,959 | +0.74(+1.60%) |
Oct 19, 2011 | 46.14 | 46.80 | 45.74 | 46.27 | 494,932 | +0.17(+0.36%) |
Oct 18, 2011 | 45.05 | 46.35 | 44.78 | 46.10 | 740,783 | +1.32(+2.94%) |
Oct 17, 2011 | 46.83 | 47.42 | 44.69 | 44.79 | 690,942 | -2.61(-5.52%) |
Oct 14, 2011 | 48.10 | 48.44 | 46.55 | 47.40 | 296,740 | -0.32(-0.68%) |
Oct 13, 2011 | 48.08 | 48.63 | 46.64 | 47.73 | 216,391 | -0.85(-1.76%) |
Oct 12, 2011 | 48.51 | 49.35 | 47.98 | 48.58 | 323,843 | +0.89(+1.87%) |
Oct 11, 2011 | 47.13 | 48.20 | 46.88 | 47.69 | 355,506 | -0.04(-0.08%) |
Oct 10, 2011 | 46.96 | 48.02 | 46.47 | 47.73 | 474,742 | +1.79(+3.90%) |
Oct 07, 2011 | 48.19 | 48.19 | 45.80 | 45.94 | 277,852 | -2.29(-4.75%) |
Oct 06, 2011 | 47.88 | 48.25 | 45.87 | 48.23 | 349,478 | +1.57(+3.36%) |
Oct 05, 2011 | 45.80 | 47.27 | 44.65 | 46.66 | 534,226 | +0.95(+2.07%) |
Oct 04, 2011 | 40.86 | 45.75 | 40.86 | 45.71 | 732,940 | +4.25(+10.24%) |