Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 53.37 | 53.42 | 53.12 | 53.12 | 73,412 | -0.25(-0.47%) |
Dec 29, 2011 | 52.99 | 53.41 | 52.97 | 53.37 | 35,471 | +0.57(+1.07%) |
Dec 28, 2011 | 53.59 | 53.59 | 52.76 | 52.80 | 39,774 | -0.72(-1.35%) |
Dec 27, 2011 | 53.24 | 53.65 | 53.10 | 53.52 | 24,655 | +0.16(+0.31%) |
Dec 23, 2011 | 53.03 | 53.37 | 52.91 | 53.36 | 32,481 | +0.74(+1.40%) |
Dec 21, 2011 | 52.62 | 52.73 | 52.12 | 52.62 | 44,070 | +0.22(+0.42%) |
Dec 20, 2011 | 51.78 | 52.45 | 51.78 | 52.40 | 44,458 | +1.51(+2.96%) |
Dec 19, 2011 | 51.78 | 52.01 | 50.79 | 50.90 | 34,978 | -0.69(-1.34%) |
Dec 16, 2011 | 51.88 | 52.18 | 51.56 | 51.59 | 26,858 | +0.15(+0.30%) |
Dec 15, 2011 | 51.95 | 51.95 | 51.40 | 51.44 | 28,604 | +0.14(+0.26%) |
Dec 14, 2011 | 51.75 | 51.79 | 51.11 | 51.30 | 133,968 | -0.66(-1.27%) |
Dec 13, 2011 | 53.54 | 53.54 | 51.82 | 51.96 | 54,478 | -1.16(-2.19%) |
Dec 12, 2011 | 52.68 | 53.13 | 52.47 | 53.12 | 57,935 | -0.27(-0.51%) |
Dec 09, 2011 | 52.60 | 53.52 | 52.60 | 53.40 | 28,653 | +0.87(+1.66%) |
Dec 08, 2011 | 53.30 | 53.49 | 52.41 | 52.52 | 23,140 | -1.14(-2.13%) |
Dec 07, 2011 | 53.14 | 53.84 | 52.91 | 53.67 | 34,381 | +0.23(+0.43%) |
Dec 06, 2011 | 53.54 | 53.63 | 53.20 | 53.44 | 54,145 | -0.14(-0.25%) |
Dec 05, 2011 | 53.90 | 53.99 | 53.29 | 53.57 | 64,247 | +0.47(+0.89%) |
Dec 02, 2011 | 53.02 | 53.56 | 53.02 | 53.10 | 78,951 | +0.49(+0.93%) |
Dec 01, 2011 | 52.39 | 52.95 | 52.39 | 52.61 | 128,109 | -0.03(-0.06%) |
Nov 30, 2011 | 52.37 | 52.66 | 52.07 | 52.64 | 50,884 | +1.71(+3.36%) |
Nov 29, 2011 | 50.92 | 51.18 | 50.68 | 50.93 | 53,167 | +0.13(+0.25%) |
Nov 28, 2011 | 50.68 | 51.12 | 50.53 | 50.80 | 72,460 | +1.54(+3.13%) |
Nov 25, 2011 | 49.33 | 49.88 | 49.24 | 49.26 | 35,726 | -0.32(-0.65%) |
Nov 23, 2011 | 50.06 | 50.23 | 49.58 | 49.58 | 47,083 | -1.00(-1.98%) |
Nov 22, 2011 | 50.35 | 50.89 | 50.21 | 50.58 | 132,311 | -0.14(-0.28%) |
Nov 21, 2011 | 50.83 | 50.85 | 50.08 | 50.73 | 72,973 | -0.75(-1.45%) |
Nov 18, 2011 | 51.62 | 51.70 | 51.20 | 51.47 | 29,473 | -0.12(-0.23%) |
Nov 17, 2011 | 52.34 | 52.55 | 51.28 | 51.59 | 29,231 | -0.83(-1.58%) |
Nov 16, 2011 | 52.93 | 53.41 | 52.36 | 52.42 | 85,985 | -1.08(-2.01%) |
Nov 15, 2011 | 53.01 | 53.76 | 52.73 | 53.50 | 58,366 | +0.24(+0.45%) |
Nov 14, 2011 | 53.26 | 53.68 | 53.10 | 53.26 | 37,783 | -0.28(-0.52%) |
Nov 11, 2011 | 52.92 | 53.65 | 52.88 | 53.54 | 25,805 | +1.22(+2.33%) |
Nov 10, 2011 | 52.49 | 52.49 | 51.73 | 52.32 | 19,464 | +0.34(+0.66%) |
Nov 09, 2011 | 52.71 | 52.78 | 51.74 | 51.97 | 17,105 | -1.95(-3.62%) |
Nov 08, 2011 | 53.62 | 53.95 | 52.82 | 53.93 | 47,298 | +0.58(+1.10%) |
Nov 07, 2011 | 53.21 | 53.44 | 52.66 | 53.34 | 18,767 | +0.21(+0.40%) |
Nov 04, 2011 | 52.97 | 53.27 | 52.62 | 53.13 | 38,652 | -0.24(-0.44%) |
Nov 03, 2011 | 53.19 | 53.50 | 52.24 | 53.37 | 48,623 | +0.64(+1.22%) |
Nov 02, 2011 | 52.87 | 52.98 | 52.24 | 52.73 | 58,537 | +0.67(+1.29%) |
Nov 01, 2011 | 51.82 | 52.65 | 51.57 | 52.06 | 91,091 | -1.33(-2.49%) |
Oct 31, 2011 | 53.57 | 54.03 | 53.39 | 53.39 | 27,078 | -0.81(-1.50%) |
Oct 28, 2011 | 54.10 | 54.59 | 53.88 | 54.20 | 23,380 | -0.32(-0.59%) |
Oct 27, 2011 | 54.62 | 54.85 | 53.62 | 54.52 | 45,099 | +1.53(+2.88%) |
Oct 26, 2011 | 53.40 | 53.49 | 52.07 | 53.00 | 44,235 | +0.03(+0.06%) |
Oct 25, 2011 | 53.96 | 53.96 | 52.96 | 52.96 | 28,212 | -1.29(-2.37%) |
Oct 24, 2011 | 53.42 | 54.40 | 53.40 | 54.25 | 72,101 | +1.03(+1.93%) |
Oct 21, 2011 | 52.50 | 53.23 | 52.48 | 53.23 | 72,208 | +1.41(+2.72%) |
Oct 20, 2011 | 51.64 | 51.91 | 50.96 | 51.82 | 31,680 | +0.22(+0.43%) |
Oct 19, 2011 | 52.30 | 52.62 | 51.46 | 51.60 | 86,276 | -0.79(-1.50%) |
Oct 18, 2011 | 51.53 | 52.78 | 50.85 | 52.39 | 24,500 | +0.90(+1.74%) |
Oct 17, 2011 | 52.27 | 52.42 | 51.42 | 51.49 | 22,996 | -1.03(-1.95%) |
Oct 14, 2011 | 52.34 | 52.56 | 51.85 | 52.51 | 74,058 | +0.92(+1.79%) |
Oct 13, 2011 | 51.33 | 51.84 | 51.28 | 51.59 | 45,319 | -0.17(-0.33%) |
Oct 12, 2011 | 51.69 | 52.34 | 51.58 | 51.76 | 31,973 | +0.61(+1.19%) |
Oct 11, 2011 | 50.61 | 51.28 | 50.61 | 51.15 | 62,770 | +0.30(+0.58%) |
Oct 10, 2011 | 49.99 | 50.91 | 49.99 | 50.85 | 27,274 | +1.72(+3.50%) |
Oct 07, 2011 | 49.61 | 49.83 | 48.84 | 49.13 | 48,262 | -0.20(-0.41%) |
Oct 06, 2011 | 48.14 | 49.34 | 48.12 | 49.34 | 37,900 | +1.19(+2.46%) |
Oct 05, 2011 | 47.12 | 48.26 | 46.93 | 48.15 | 42,644 | +0.88(+1.86%) |
Oct 04, 2011 | 45.24 | 47.31 | 44.47 | 47.27 | 74,472 | +1.62(+3.55%) |