Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.67 | 55.05 | 54.59 | 54.62 | 546,181 | -0.43(-0.78%) |
Dec 29, 2011 | 54.52 | 55.08 | 54.32 | 55.05 | 520,318 | +0.82(+1.50%) |
Dec 28, 2011 | 55.02 | 55.05 | 54.12 | 54.24 | 559,950 | -0.57(-1.03%) |
Dec 27, 2011 | 54.72 | 55.34 | 54.58 | 54.80 | 478,852 | -0.21(-0.39%) |
Dec 23, 2011 | 54.86 | 55.15 | 54.37 | 55.02 | 510,707 | +0.76(+1.40%) |
Dec 21, 2011 | 53.66 | 54.43 | 53.38 | 54.26 | 1,059,737 | +0.52(+0.97%) |
Dec 20, 2011 | 51.94 | 53.87 | 51.90 | 53.74 | 1,625,003 | +2.72(+5.33%) |
Dec 19, 2011 | 52.27 | 52.31 | 50.81 | 51.02 | 686,168 | -1.04(-1.99%) |
Dec 16, 2011 | 51.83 | 52.85 | 51.64 | 52.05 | 1,992,992 | +0.72(+1.41%) |
Dec 15, 2011 | 51.80 | 51.83 | 51.07 | 51.33 | 1,020,085 | +0.37(+0.73%) |
Dec 14, 2011 | 50.55 | 51.62 | 50.44 | 50.96 | 1,561,123 | +0.18(+0.35%) |
Dec 13, 2011 | 51.93 | 52.25 | 50.37 | 50.78 | 1,387,132 | -0.63(-1.22%) |
Dec 12, 2011 | 51.40 | 51.73 | 50.95 | 51.41 | 1,086,468 | -0.83(-1.59%) |
Dec 09, 2011 | 52.02 | 52.57 | 51.86 | 52.24 | 1,232,156 | +0.75(+1.46%) |
Dec 08, 2011 | 52.96 | 53.10 | 51.32 | 51.49 | 1,706,024 | -1.92(-3.59%) |
Dec 07, 2011 | 53.24 | 53.74 | 52.56 | 53.41 | 2,266,744 | -0.32(-0.60%) |
Dec 06, 2011 | 53.79 | 54.30 | 53.28 | 53.73 | 1,238,541 | -0.32(-0.60%) |
Dec 05, 2011 | 53.68 | 54.19 | 53.41 | 54.05 | 1,566,572 | +1.19(+2.25%) |
Dec 02, 2011 | 52.76 | 53.66 | 52.66 | 52.86 | 1,244,070 | +0.69(+1.33%) |
Dec 01, 2011 | 52.13 | 52.46 | 51.47 | 52.17 | 1,377,127 | -0.05(-0.10%) |
Nov 30, 2011 | 50.77 | 52.33 | 50.09 | 52.22 | 2,033,151 | +3.31(+6.77%) |
Nov 29, 2011 | 48.94 | 49.43 | 48.59 | 48.91 | 1,078,236 | +0.14(+0.28%) |
Nov 28, 2011 | 49.69 | 49.78 | 48.32 | 48.77 | 1,090,402 | +0.82(+1.71%) |
Nov 25, 2011 | 47.76 | 48.65 | 47.62 | 47.95 | 427,301 | +0.19(+0.40%) |
Nov 23, 2011 | 48.91 | 48.94 | 47.72 | 47.76 | 1,538,630 | -1.52(-3.09%) |
Nov 22, 2011 | 49.46 | 49.94 | 49.15 | 49.28 | 940,366 | -0.36(-0.73%) |
Nov 21, 2011 | 50.13 | 50.39 | 49.27 | 49.64 | 1,262,973 | -1.18(-2.33%) |
Nov 18, 2011 | 50.75 | 50.99 | 50.39 | 50.82 | 791,197 | +0.48(+0.96%) |
Nov 17, 2011 | 50.90 | 51.82 | 50.11 | 50.34 | 1,152,306 | -0.61(-1.20%) |
Nov 16, 2011 | 50.94 | 52.28 | 50.79 | 50.95 | 1,266,179 | -0.58(-1.13%) |
Nov 15, 2011 | 50.76 | 51.72 | 50.73 | 51.53 | 1,150,735 | +0.53(+1.04%) |
Nov 14, 2011 | 51.90 | 51.96 | 50.68 | 51.00 | 1,008,658 | -1.35(-2.57%) |
Nov 11, 2011 | 51.97 | 52.64 | 51.85 | 52.35 | 1,401,965 | +1.09(+2.13%) |
Nov 10, 2011 | 50.73 | 51.40 | 50.29 | 51.26 | 1,830,611 | +1.27(+2.55%) |
Nov 09, 2011 | 50.94 | 51.21 | 49.78 | 49.98 | 2,496,088 | -2.31(-4.42%) |
Nov 08, 2011 | 51.38 | 52.44 | 50.88 | 52.29 | 1,607,413 | +1.47(+2.90%) |
Nov 07, 2011 | 51.07 | 51.44 | 50.58 | 50.82 | 1,868,124 | -0.25(-0.49%) |
Nov 04, 2011 | 51.37 | 51.45 | 50.70 | 51.07 | 1,577,482 | -0.73(-1.41%) |
Nov 03, 2011 | 52.57 | 52.61 | 50.64 | 51.79 | 3,338,813 | +0.00(+0.00%) |
Nov 02, 2011 | 52.09 | 52.51 | 51.36 | 51.79 | 3,362,604 | +0.58(+1.13%) |
Nov 01, 2011 | 52.18 | 52.66 | 51.09 | 51.21 | 2,000,957 | -2.69(-4.99%) |
Oct 31, 2011 | 54.89 | 55.24 | 53.89 | 53.91 | 1,769,766 | -1.55(-2.80%) |
Oct 28, 2011 | 56.02 | 56.19 | 55.15 | 55.46 | 1,076,215 | -0.67(-1.19%) |
Oct 27, 2011 | 56.11 | 56.67 | 54.68 | 56.12 | 1,942,671 | +1.92(+3.54%) |
Oct 26, 2011 | 54.00 | 54.47 | 53.32 | 54.20 | 1,153,333 | +1.11(+2.09%) |
Oct 25, 2011 | 53.83 | 54.01 | 52.96 | 53.09 | 1,427,000 | -1.08(-2.00%) |
Oct 24, 2011 | 53.28 | 54.32 | 52.94 | 54.17 | 1,433,178 | +1.10(+2.07%) |
Oct 21, 2011 | 52.52 | 53.15 | 52.11 | 53.08 | 3,570,480 | +1.03(+1.99%) |
Oct 20, 2011 | 52.16 | 52.60 | 50.58 | 52.04 | 2,330,567 | +0.49(+0.95%) |
Oct 19, 2011 | 53.27 | 53.29 | 49.73 | 51.55 | 6,216,690 | -3.03(-5.55%) |
Oct 18, 2011 | 52.44 | 55.12 | 52.27 | 54.59 | 1,490,127 | +2.35(+4.50%) |
Oct 17, 2011 | 53.16 | 53.37 | 52.08 | 52.23 | 1,706,694 | -1.40(-2.60%) |
Oct 14, 2011 | 54.51 | 54.80 | 52.94 | 53.63 | 1,703,523 | -0.12(-0.22%) |
Oct 13, 2011 | 53.18 | 54.34 | 51.89 | 53.75 | 1,883,702 | -0.01(-0.01%) |
Oct 12, 2011 | 52.90 | 54.38 | 52.89 | 53.76 | 1,603,343 | +1.41(+2.69%) |
Oct 11, 2011 | 51.58 | 52.55 | 51.01 | 52.35 | 1,103,378 | -0.03(-0.05%) |
Oct 10, 2011 | 51.38 | 52.38 | 50.88 | 52.38 | 1,094,676 | +2.22(+4.42%) |
Oct 07, 2011 | 51.97 | 52.02 | 50.09 | 50.16 | 1,778,761 | -1.46(-2.83%) |
Oct 06, 2011 | 51.16 | 51.67 | 50.45 | 51.62 | 1,200,847 | +1.99(+4.01%) |
Oct 05, 2011 | 49.44 | 49.82 | 48.34 | 49.63 | 1,434,577 | +0.16(+0.33%) |
Oct 04, 2011 | 47.87 | 49.60 | 47.03 | 49.46 | 2,349,760 | +0.93(+1.93%) |