Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 58.00 | 58.25 | 57.89 | 58.07 | 685,554 | +0.14(+0.24%) |
Dec 29, 2011 | 57.74 | 58.15 | 57.60 | 57.93 | 804,393 | +0.40(+0.70%) |
Dec 28, 2011 | 58.64 | 58.64 | 57.45 | 57.53 | 729,716 | -0.97(-1.67%) |
Dec 27, 2011 | 58.13 | 58.64 | 58.03 | 58.50 | 490,983 | +0.25(+0.43%) |
Dec 23, 2011 | 57.72 | 58.28 | 57.39 | 58.25 | 878,752 | +1.20(+2.10%) |
Dec 21, 2011 | 57.54 | 57.89 | 56.48 | 57.05 | 1,272,529 | -0.36(-0.62%) |
Dec 20, 2011 | 56.29 | 57.45 | 56.15 | 57.41 | 1,479,715 | +2.31(+4.19%) |
Dec 19, 2011 | 56.00 | 56.34 | 54.96 | 55.10 | 1,560,307 | -0.77(-1.38%) |
Dec 16, 2011 | 56.19 | 56.59 | 55.36 | 55.88 | 2,137,554 | +0.24(+0.44%) |
Dec 15, 2011 | 55.25 | 55.77 | 54.70 | 55.63 | 1,836,866 | +1.15(+2.11%) |
Dec 14, 2011 | 54.43 | 55.23 | 54.18 | 54.48 | 1,579,603 | -0.26(-0.48%) |
Dec 13, 2011 | 55.39 | 56.19 | 54.31 | 54.75 | 1,588,757 | -0.22(-0.39%) |
Dec 12, 2011 | 55.58 | 55.58 | 54.33 | 54.96 | 1,752,477 | -1.37(-2.44%) |
Dec 09, 2011 | 55.42 | 56.74 | 54.98 | 56.34 | 2,139,272 | +0.69(+1.24%) |
Dec 08, 2011 | 56.26 | 56.32 | 55.21 | 55.65 | 1,881,953 | -0.91(-1.60%) |
Dec 07, 2011 | 55.94 | 56.92 | 55.48 | 56.55 | 2,459,395 | +0.49(+0.87%) |
Dec 06, 2011 | 56.51 | 56.76 | 56.01 | 56.07 | 1,503,618 | -0.37(-0.66%) |
Dec 05, 2011 | 56.50 | 56.97 | 55.90 | 56.44 | 1,680,000 | +0.95(+1.72%) |
Dec 02, 2011 | 56.67 | 56.78 | 54.98 | 55.48 | 1,931,850 | -0.46(-0.82%) |
Dec 01, 2011 | 56.67 | 57.14 | 55.87 | 55.94 | 1,605,620 | -0.75(-1.33%) |
Nov 30, 2011 | 54.90 | 56.78 | 54.90 | 56.70 | 2,085,325 | +3.26(+6.11%) |
Nov 29, 2011 | 53.82 | 54.23 | 53.11 | 53.43 | 1,650,380 | -0.13(-0.24%) |
Nov 28, 2011 | 54.29 | 54.29 | 53.11 | 53.56 | 1,684,676 | +1.61(+3.10%) |
Nov 25, 2011 | 51.99 | 52.54 | 51.88 | 51.95 | 611,848 | -0.14(-0.26%) |
Nov 23, 2011 | 52.80 | 52.94 | 51.96 | 52.09 | 2,019,099 | -1.26(-2.36%) |
Nov 22, 2011 | 53.43 | 54.23 | 53.13 | 53.34 | 1,474,913 | -0.37(-0.68%) |
Nov 21, 2011 | 54.12 | 54.29 | 53.46 | 53.71 | 1,982,636 | -1.18(-2.15%) |
Nov 18, 2011 | 55.02 | 55.14 | 54.22 | 54.89 | 1,877,597 | -0.09(-0.16%) |
Nov 17, 2011 | 56.25 | 56.44 | 54.42 | 54.98 | 1,932,887 | -1.52(-2.68%) |
Nov 16, 2011 | 57.28 | 57.85 | 56.37 | 56.49 | 1,429,950 | -1.46(-2.52%) |
Nov 15, 2011 | 57.83 | 58.38 | 57.20 | 57.95 | 969,746 | +0.05(+0.08%) |
Nov 14, 2011 | 58.37 | 58.52 | 57.28 | 57.91 | 848,886 | -0.62(-1.06%) |
Nov 11, 2011 | 58.05 | 58.88 | 58.02 | 58.53 | 1,141,511 | +1.35(+2.36%) |
Nov 10, 2011 | 57.16 | 57.62 | 56.50 | 57.18 | 1,097,171 | +0.72(+1.28%) |
Nov 09, 2011 | 58.11 | 58.11 | 56.22 | 56.46 | 1,881,284 | -2.80(-4.72%) |
Nov 08, 2011 | 58.54 | 59.41 | 57.79 | 59.25 | 1,515,474 | +0.72(+1.23%) |
Nov 07, 2011 | 58.19 | 58.59 | 57.14 | 58.54 | 1,487,760 | +0.47(+0.82%) |
Nov 04, 2011 | 57.74 | 58.36 | 57.08 | 58.06 | 1,181,414 | -0.38(-0.65%) |
Nov 03, 2011 | 58.37 | 58.62 | 57.37 | 58.44 | 1,311,468 | +0.93(+1.62%) |
Nov 02, 2011 | 57.08 | 57.87 | 56.70 | 57.51 | 1,446,359 | +1.16(+2.07%) |
Nov 01, 2011 | 56.17 | 57.62 | 55.59 | 56.34 | 2,300,772 | -1.97(-3.38%) |
Oct 31, 2011 | 59.61 | 59.69 | 58.29 | 58.31 | 1,996,707 | -2.21(-3.66%) |
Oct 28, 2011 | 59.63 | 61.06 | 59.03 | 60.53 | 2,332,967 | +0.45(+0.74%) |
Oct 27, 2011 | 58.80 | 60.57 | 58.16 | 60.08 | 2,869,802 | +2.85(+4.98%) |
Oct 26, 2011 | 56.69 | 57.55 | 55.48 | 57.23 | 2,289,371 | +1.41(+2.53%) |
Oct 25, 2011 | 56.12 | 57.18 | 55.44 | 55.82 | 2,254,385 | -0.47(-0.84%) |
Oct 24, 2011 | 55.96 | 56.53 | 55.61 | 56.29 | 2,134,303 | +0.28(+0.50%) |
Oct 21, 2011 | 54.77 | 57.19 | 53.31 | 56.01 | 5,504,006 | -0.23(-0.41%) |
Oct 20, 2011 | 56.51 | 57.20 | 55.51 | 56.24 | 2,592,184 | -0.11(-0.19%) |
Oct 19, 2011 | 57.70 | 57.70 | 55.99 | 56.35 | 1,473,851 | -1.41(-2.44%) |
Oct 18, 2011 | 55.92 | 58.03 | 55.38 | 57.76 | 1,976,779 | +1.81(+3.24%) |
Oct 17, 2011 | 56.84 | 56.88 | 55.74 | 55.94 | 2,365,175 | -0.96(-1.69%) |
Oct 14, 2011 | 56.73 | 57.10 | 56.43 | 56.91 | 1,450,604 | +0.79(+1.40%) |
Oct 13, 2011 | 55.84 | 56.35 | 55.14 | 56.12 | 1,051,292 | +0.05(+0.10%) |
Oct 12, 2011 | 55.66 | 56.72 | 55.36 | 56.07 | 1,857,043 | +0.74(+1.33%) |
Oct 11, 2011 | 55.90 | 56.36 | 54.96 | 55.33 | 1,564,790 | -0.86(-1.53%) |
Oct 10, 2011 | 55.25 | 56.32 | 55.19 | 56.19 | 1,182,126 | +2.01(+3.71%) |
Oct 07, 2011 | 54.79 | 55.01 | 53.47 | 54.18 | 1,546,490 | -0.14(-0.26%) |
Oct 06, 2011 | 53.88 | 54.49 | 53.80 | 54.32 | 1,487,587 | +0.75(+1.40%) |
Oct 05, 2011 | 51.94 | 53.96 | 51.48 | 53.57 | 1,806,151 | +1.77(+3.42%) |
Oct 04, 2011 | 49.61 | 51.88 | 48.92 | 51.79 | 2,399,446 | +1.79(+3.57%) |