Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 57.49 | 57.72 | 57.42 | 57.43 | 232,962 | -0.06(-0.10%) |
Dec 29, 2011 | 57.30 | 57.55 | 56.96 | 57.49 | 217,769 | +0.62(+1.09%) |
Dec 28, 2011 | 58.04 | 58.42 | 56.75 | 56.87 | 63,744 | -1.38(-2.38%) |
Dec 27, 2011 | 57.80 | 58.52 | 57.80 | 58.25 | 120,990 | +0.33(+0.56%) |
Dec 23, 2011 | 57.92 | 58.22 | 57.49 | 57.93 | 111,025 | +0.80(+1.41%) |
Dec 21, 2011 | 56.55 | 57.28 | 55.88 | 57.12 | 155,594 | +0.58(+1.02%) |
Dec 20, 2011 | 55.45 | 56.66 | 55.45 | 56.54 | 532,806 | +2.41(+4.45%) |
Dec 19, 2011 | 55.65 | 55.78 | 53.97 | 54.14 | 238,382 | -1.39(-2.50%) |
Dec 16, 2011 | 55.19 | 55.84 | 54.83 | 55.53 | 227,133 | +0.77(+1.41%) |
Dec 15, 2011 | 55.84 | 55.87 | 54.43 | 54.75 | 322,711 | -0.07(-0.14%) |
Dec 14, 2011 | 56.34 | 56.54 | 54.71 | 54.83 | 632,729 | -2.33(-4.08%) |
Dec 13, 2011 | 58.48 | 59.41 | 56.55 | 57.16 | 344,830 | -1.00(-1.72%) |
Dec 12, 2011 | 59.24 | 59.24 | 57.33 | 58.16 | 160,633 | -1.85(-3.08%) |
Dec 09, 2011 | 58.81 | 60.17 | 58.66 | 60.01 | 178,644 | +1.60(+2.73%) |
Dec 08, 2011 | 60.27 | 60.43 | 58.24 | 58.41 | 485,145 | -2.20(-3.63%) |
Dec 07, 2011 | 61.07 | 61.07 | 59.90 | 60.61 | 222,252 | -0.74(-1.20%) |
Dec 06, 2011 | 61.18 | 61.91 | 60.69 | 61.35 | 226,360 | +0.08(+0.14%) |
Dec 05, 2011 | 61.84 | 62.16 | 60.73 | 61.27 | 294,365 | +0.64(+1.06%) |
Dec 02, 2011 | 61.57 | 61.81 | 60.48 | 60.62 | 205,247 | -0.04(-0.06%) |
Dec 01, 2011 | 61.01 | 61.77 | 60.50 | 60.66 | 201,856 | -0.54(-0.88%) |
Nov 30, 2011 | 60.41 | 61.29 | 60.31 | 61.20 | 182,645 | +3.26(+5.62%) |
Nov 29, 2011 | 57.09 | 58.43 | 56.95 | 57.94 | 140,137 | +1.03(+1.80%) |
Nov 28, 2011 | 56.47 | 57.39 | 56.37 | 56.92 | 140,460 | +2.56(+4.70%) |
Nov 25, 2011 | 54.60 | 55.29 | 54.33 | 54.36 | 163,888 | -0.48(-0.87%) |
Nov 23, 2011 | 56.22 | 56.24 | 54.84 | 54.84 | 919,291 | -2.24(-3.92%) |
Nov 22, 2011 | 57.60 | 57.97 | 56.46 | 57.08 | 108,670 | -0.71(-1.23%) |
Nov 21, 2011 | 57.52 | 57.98 | 56.64 | 57.79 | 108,750 | -1.06(-1.81%) |
Nov 18, 2011 | 59.30 | 59.51 | 58.27 | 58.85 | 345,164 | +0.07(+0.13%) |
Nov 17, 2011 | 60.80 | 61.08 | 58.26 | 58.77 | 260,300 | -2.18(-3.58%) |
Nov 16, 2011 | 61.29 | 62.77 | 60.82 | 60.96 | 843,193 | -1.04(-1.67%) |
Nov 15, 2011 | 61.59 | 62.40 | 61.07 | 61.99 | 108,216 | +0.31(+0.50%) |
Nov 14, 2011 | 62.16 | 62.43 | 61.04 | 61.69 | 91,637 | -1.01(-1.61%) |
Nov 11, 2011 | 62.59 | 63.10 | 62.47 | 62.69 | 194,389 | +1.17(+1.90%) |
Nov 10, 2011 | 61.32 | 62.05 | 60.07 | 61.53 | 278,437 | +1.30(+2.15%) |
Nov 09, 2011 | 61.10 | 62.06 | 60.15 | 60.23 | 195,288 | -3.15(-4.96%) |
Nov 08, 2011 | 62.85 | 63.48 | 62.02 | 63.38 | 213,812 | +0.92(+1.48%) |
Nov 07, 2011 | 62.38 | 63.01 | 61.41 | 62.45 | 146,168 | +0.08(+0.13%) |
Nov 04, 2011 | 61.53 | 62.52 | 60.84 | 62.37 | 127,350 | +0.35(+0.56%) |
Nov 03, 2011 | 61.52 | 62.17 | 60.13 | 62.02 | 527,859 | +1.58(+2.61%) |
Nov 02, 2011 | 59.33 | 60.55 | 59.33 | 60.45 | 99,148 | +2.66(+4.60%) |
Nov 01, 2011 | 56.95 | 58.71 | 56.52 | 57.79 | 314,154 | -1.88(-3.14%) |
Oct 31, 2011 | 61.80 | 61.80 | 59.63 | 59.66 | 132,918 | -3.15(-5.01%) |
Oct 28, 2011 | 60.91 | 62.88 | 60.91 | 62.81 | 157,610 | +1.05(+1.71%) |
Oct 27, 2011 | 60.65 | 62.54 | 60.20 | 61.75 | 351,307 | +3.43(+5.87%) |
Oct 26, 2011 | 57.89 | 58.63 | 56.45 | 58.33 | 129,167 | +1.59(+2.80%) |
Oct 25, 2011 | 58.62 | 58.62 | 56.54 | 56.74 | 189,592 | -2.08(-3.54%) |
Oct 24, 2011 | 58.64 | 59.24 | 58.39 | 58.82 | 154,850 | +0.58(+0.99%) |
Oct 21, 2011 | 57.49 | 58.37 | 57.31 | 58.24 | 144,402 | +1.54(+2.72%) |
Oct 20, 2011 | 56.51 | 57.08 | 55.38 | 56.70 | 271,152 | +0.18(+0.31%) |
Oct 19, 2011 | 56.69 | 57.77 | 56.15 | 56.52 | 189,568 | -0.40(-0.71%) |
Oct 18, 2011 | 54.88 | 57.23 | 54.05 | 56.93 | 210,883 | +1.93(+3.51%) |
Oct 17, 2011 | 55.73 | 56.04 | 54.77 | 54.99 | 213,296 | -0.69(-1.24%) |
Oct 14, 2011 | 54.02 | 55.69 | 54.02 | 55.69 | 135,458 | +2.54(+4.78%) |
Oct 13, 2011 | 52.43 | 53.44 | 51.50 | 53.15 | 200,208 | +0.18(+0.35%) |
Oct 12, 2011 | 53.06 | 53.96 | 52.74 | 52.96 | 178,494 | +0.60(+1.14%) |
Oct 11, 2011 | 51.81 | 53.13 | 51.79 | 52.36 | 311,328 | -0.15(-0.28%) |
Oct 10, 2011 | 50.78 | 52.60 | 50.78 | 52.51 | 135,997 | +2.60(+5.22%) |
Oct 07, 2011 | 51.47 | 51.53 | 49.64 | 49.91 | 314,129 | -1.20(-2.36%) |
Oct 06, 2011 | 50.87 | 51.34 | 50.51 | 51.11 | 318,329 | +1.37(+2.76%) |
Oct 05, 2011 | 47.86 | 49.95 | 47.22 | 49.74 | 522,034 | +2.20(+4.63%) |
Oct 04, 2011 | 44.52 | 47.66 | 43.41 | 47.54 | 400,937 | +2.07(+4.56%) |