Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.12 | 55.17 | 54.89 | 54.89 | 19,355 | -0.23(-0.42%) |
Dec 29, 2011 | 54.64 | 55.13 | 54.64 | 55.12 | 6,426 | +0.55(+1.00%) |
Dec 28, 2011 | 55.16 | 55.20 | 54.53 | 54.57 | 12,996 | -0.71(-1.29%) |
Dec 27, 2011 | 55.07 | 55.53 | 55.07 | 55.28 | 13,013 | +0.05(+0.08%) |
Dec 23, 2011 | 54.90 | 55.24 | 54.72 | 55.24 | 6,524 | +1.19(+2.19%) |
Dec 21, 2011 | 54.95 | 54.95 | 53.43 | 54.05 | 18,272 | -1.16(-2.10%) |
Dec 20, 2011 | 54.32 | 55.26 | 54.32 | 55.21 | 40,651 | +1.71(+3.19%) |
Dec 19, 2011 | 54.41 | 54.51 | 53.44 | 53.51 | 24,791 | -0.73(-1.34%) |
Dec 16, 2011 | 54.43 | 54.90 | 54.13 | 54.24 | 11,219 | +0.11(+0.20%) |
Dec 15, 2011 | 54.74 | 54.75 | 54.09 | 54.13 | 7,355 | -0.11(-0.20%) |
Dec 14, 2011 | 54.54 | 54.74 | 53.98 | 54.24 | 105,419 | -0.95(-1.72%) |
Dec 13, 2011 | 56.20 | 56.48 | 55.07 | 55.19 | 11,886 | -0.77(-1.38%) |
Dec 12, 2011 | 56.26 | 56.26 | 55.52 | 55.96 | 8,903 | -0.84(-1.48%) |
Dec 09, 2011 | 55.92 | 56.87 | 55.92 | 56.80 | 8,444 | +1.03(+1.85%) |
Dec 08, 2011 | 56.48 | 56.82 | 55.73 | 55.77 | 9,684 | -0.98(-1.72%) |
Dec 07, 2011 | 56.53 | 56.96 | 55.99 | 56.75 | 12,359 | +0.02(+0.03%) |
Dec 06, 2011 | 56.82 | 56.92 | 56.57 | 56.73 | 21,874 | -0.11(-0.19%) |
Dec 05, 2011 | 56.87 | 57.25 | 56.58 | 56.84 | 57,482 | +0.69(+1.23%) |
Dec 02, 2011 | 56.61 | 56.78 | 56.10 | 56.15 | 13,919 | +0.00(+0.00%) |
Dec 01, 2011 | 55.72 | 56.31 | 55.72 | 56.15 | 14,449 | +0.27(+0.48%) |
Nov 30, 2011 | 55.11 | 55.88 | 55.08 | 55.88 | 16,658 | +2.23(+4.16%) |
Nov 29, 2011 | 54.11 | 54.29 | 53.52 | 53.65 | 14,213 | -0.41(-0.77%) |
Nov 28, 2011 | 53.44 | 54.12 | 53.44 | 54.06 | 41,916 | +1.82(+3.48%) |
Nov 25, 2011 | 52.44 | 52.96 | 52.25 | 52.25 | 47,748 | -0.35(-0.67%) |
Nov 23, 2011 | 53.45 | 53.45 | 52.53 | 52.60 | 123,909 | -1.34(-2.48%) |
Nov 22, 2011 | 53.96 | 54.17 | 53.54 | 53.93 | 25,805 | -0.20(-0.37%) |
Nov 21, 2011 | 54.45 | 54.49 | 53.56 | 54.14 | 39,266 | -1.06(-1.92%) |
Nov 18, 2011 | 55.53 | 55.63 | 55.20 | 55.20 | 3,504 | -0.47(-0.84%) |
Nov 17, 2011 | 56.87 | 56.87 | 55.33 | 55.67 | 7,670 | -1.34(-2.35%) |
Nov 16, 2011 | 57.51 | 58.12 | 56.94 | 57.00 | 38,175 | -0.88(-1.51%) |
Nov 15, 2011 | 57.15 | 58.15 | 56.98 | 57.88 | 10,784 | +0.68(+1.19%) |
Nov 14, 2011 | 57.36 | 57.73 | 57.08 | 57.20 | 35,728 | -0.30(-0.51%) |
Nov 11, 2011 | 56.84 | 57.66 | 56.84 | 57.49 | 29,989 | +1.30(+2.31%) |
Nov 10, 2011 | 56.81 | 56.81 | 55.68 | 56.19 | 23,184 | -0.01(-0.02%) |
Nov 09, 2011 | 57.03 | 57.03 | 56.00 | 56.20 | 32,914 | -2.07(-3.56%) |
Nov 08, 2011 | 58.09 | 58.30 | 57.49 | 58.28 | 13,272 | +0.68(+1.18%) |
Nov 07, 2011 | 57.22 | 57.61 | 56.57 | 57.60 | 11,944 | +0.27(+0.48%) |
Nov 04, 2011 | 57.21 | 57.47 | 56.69 | 57.33 | 33,574 | -0.26(-0.45%) |
Nov 03, 2011 | 56.56 | 57.60 | 56.10 | 57.58 | 12,104 | +1.45(+2.58%) |
Nov 02, 2011 | 56.16 | 56.32 | 55.69 | 56.14 | 45,466 | +0.71(+1.28%) |
Nov 01, 2011 | 55.74 | 55.92 | 55.29 | 55.43 | 27,808 | -1.59(-2.78%) |
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,851 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.26 | 57.64 | 58.17 | 92,841 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.25 | 57.23 | 58.01 | 44,318 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.04 | 37,449 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,465 | -1.03(-1.81%) |
Oct 24, 2011 | 56.15 | 57.26 | 56.10 | 57.08 | 132,630 | +1.19(+2.13%) |
Oct 21, 2011 | 55.65 | 56.09 | 55.42 | 55.89 | 55,031 | +0.75(+1.36%) |
Oct 20, 2011 | 55.33 | 55.33 | 54.38 | 55.14 | 30,725 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,483 | -1.20(-2.12%) |
Oct 18, 2011 | 55.80 | 56.75 | 55.21 | 56.59 | 33,410 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.84 | 55.70 | 56.00 | 40,142 | -1.05(-1.84%) |
Oct 14, 2011 | 56.73 | 57.07 | 56.46 | 57.05 | 70,206 | +1.15(+2.06%) |
Oct 13, 2011 | 55.20 | 55.94 | 55.16 | 55.90 | 26,460 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,890 | +0.42(+0.77%) |
Oct 11, 2011 | 54.59 | 55.15 | 54.41 | 54.95 | 52,723 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.88 | 54.67 | 19,690 | +1.72(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.73 | 52.96 | 28,559 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.01 | 53.25 | 55,556 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.37 | 50.55 | 52.22 | 42,904 | +1.27(+2.50%) |
Oct 04, 2011 | 49.17 | 50.99 | 48.92 | 50.95 | 93,537 | +1.27(+2.56%) |