Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.10 | 52.46 | 52.06 | 52.34 | 190,170 | +0.28(+0.54%) |
Dec 29, 2011 | 51.83 | 52.19 | 51.34 | 52.06 | 235,298 | +0.37(+0.72%) |
Dec 28, 2011 | 52.25 | 52.30 | 51.46 | 51.69 | 224,686 | -0.52(-0.99%) |
Dec 27, 2011 | 52.74 | 52.74 | 52.00 | 52.20 | 204,502 | -0.80(-1.50%) |
Dec 23, 2011 | 52.29 | 53.11 | 52.29 | 53.00 | 96,047 | +0.46(+0.88%) |
Dec 21, 2011 | 52.27 | 52.60 | 52.00 | 52.54 | 82,665 | -0.07(-0.14%) |
Dec 20, 2011 | 52.42 | 52.74 | 52.11 | 52.61 | 269,145 | +1.07(+2.08%) |
Dec 19, 2011 | 52.18 | 52.29 | 51.49 | 51.54 | 71,936 | -0.72(-1.37%) |
Dec 16, 2011 | 51.94 | 52.38 | 51.70 | 52.25 | 119,702 | +0.54(+1.05%) |
Dec 15, 2011 | 51.98 | 52.60 | 51.57 | 51.71 | 213,516 | +0.19(+0.37%) |
Dec 14, 2011 | 52.07 | 52.29 | 51.38 | 51.52 | 156,935 | -1.00(-1.90%) |
Dec 13, 2011 | 53.25 | 53.44 | 52.32 | 52.52 | 124,443 | -0.21(-0.40%) |
Dec 12, 2011 | 52.85 | 53.14 | 52.43 | 52.72 | 266,414 | -0.69(-1.29%) |
Dec 09, 2011 | 52.35 | 53.80 | 52.35 | 53.41 | 220,291 | +1.08(+2.06%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.24 | 52.33 | 156,983 | -1.83(-3.38%) |
Dec 07, 2011 | 52.97 | 54.32 | 52.95 | 54.16 | 283,009 | +1.39(+2.64%) |
Dec 06, 2011 | 52.05 | 52.87 | 51.96 | 52.77 | 196,403 | +0.41(+0.78%) |
Dec 05, 2011 | 53.09 | 53.35 | 51.99 | 52.36 | 209,880 | -0.48(-0.91%) |
Dec 02, 2011 | 53.39 | 53.43 | 52.60 | 52.84 | 189,158 | +0.27(+0.52%) |
Dec 01, 2011 | 52.97 | 53.62 | 52.39 | 52.57 | 357,204 | -0.71(-1.33%) |
Nov 30, 2011 | 52.78 | 53.63 | 52.66 | 53.28 | 424,915 | +2.67(+5.28%) |
Nov 29, 2011 | 50.82 | 51.17 | 50.58 | 50.61 | 112,669 | -0.55(-1.08%) |
Nov 28, 2011 | 50.79 | 51.31 | 50.61 | 51.16 | 163,090 | +1.77(+3.58%) |
Nov 25, 2011 | 49.45 | 49.97 | 49.08 | 49.39 | 222,875 | -0.45(-0.91%) |
Nov 23, 2011 | 51.04 | 51.04 | 49.70 | 49.84 | 682,991 | -2.28(-4.38%) |
Nov 22, 2011 | 51.95 | 52.80 | 51.66 | 52.13 | 211,287 | -0.46(-0.88%) |
Nov 21, 2011 | 53.20 | 53.20 | 51.94 | 52.59 | 128,497 | -1.68(-3.09%) |
Nov 18, 2011 | 54.91 | 55.21 | 54.06 | 54.26 | 203,489 | -0.59(-1.07%) |
Nov 17, 2011 | 55.62 | 55.88 | 54.56 | 54.85 | 180,612 | -0.54(-0.98%) |
Nov 16, 2011 | 55.01 | 56.19 | 54.92 | 55.40 | 146,404 | -0.51(-0.91%) |
Nov 15, 2011 | 55.99 | 56.20 | 55.38 | 55.90 | 172,544 | -0.74(-1.31%) |
Nov 14, 2011 | 56.92 | 57.11 | 56.54 | 56.65 | 111,058 | -0.76(-1.33%) |
Nov 11, 2011 | 56.73 | 57.44 | 56.57 | 57.41 | 360,058 | +1.41(+2.52%) |
Nov 10, 2011 | 57.15 | 57.52 | 55.90 | 55.99 | 301,946 | -0.53(-0.95%) |
Nov 09, 2011 | 56.76 | 56.96 | 56.15 | 56.53 | 169,989 | -1.38(-2.38%) |
Nov 08, 2011 | 57.73 | 58.09 | 57.38 | 57.90 | 112,237 | +0.62(+1.07%) |
Nov 07, 2011 | 56.35 | 57.44 | 56.27 | 57.29 | 92,215 | +0.88(+1.56%) |
Nov 04, 2011 | 57.05 | 57.17 | 56.32 | 56.41 | 122,297 | -0.86(-1.50%) |
Nov 03, 2011 | 57.00 | 57.35 | 56.46 | 57.27 | 91,404 | +0.95(+1.69%) |
Nov 02, 2011 | 55.63 | 56.32 | 55.46 | 56.32 | 193,870 | +1.20(+2.17%) |
Nov 01, 2011 | 54.53 | 55.65 | 54.34 | 55.12 | 209,733 | -1.81(-3.18%) |
Oct 31, 2011 | 57.33 | 57.52 | 56.75 | 56.94 | 532,928 | -1.62(-2.77%) |
Oct 28, 2011 | 56.84 | 58.62 | 56.44 | 58.56 | 294,392 | +0.75(+1.30%) |
Oct 27, 2011 | 56.92 | 58.38 | 56.92 | 57.80 | 251,743 | +2.89(+5.26%) |
Oct 26, 2011 | 54.68 | 55.24 | 54.26 | 54.92 | 142,177 | +0.73(+1.35%) |
Oct 25, 2011 | 54.46 | 54.63 | 53.73 | 54.18 | 151,609 | -0.99(-1.79%) |
Oct 24, 2011 | 53.66 | 55.24 | 53.66 | 55.17 | 305,419 | +2.29(+4.33%) |
Oct 21, 2011 | 52.50 | 53.07 | 52.41 | 52.88 | 148,310 | +1.32(+2.56%) |
Oct 20, 2011 | 52.34 | 52.78 | 51.35 | 51.56 | 159,221 | -1.08(-2.05%) |
Oct 19, 2011 | 52.68 | 53.07 | 52.43 | 52.63 | 99,238 | -0.30(-0.56%) |
Oct 18, 2011 | 52.00 | 53.01 | 51.06 | 52.93 | 332,294 | +0.66(+1.26%) |
Oct 17, 2011 | 52.62 | 52.62 | 51.87 | 52.27 | 227,776 | -0.75(-1.42%) |
Oct 14, 2011 | 53.28 | 53.87 | 52.50 | 53.02 | 221,897 | +0.71(+1.35%) |
Oct 13, 2011 | 51.95 | 52.35 | 50.97 | 52.32 | 177,619 | +0.01(+0.02%) |
Oct 12, 2011 | 51.90 | 52.71 | 51.77 | 52.31 | 391,523 | +1.50(+2.96%) |
Oct 11, 2011 | 49.74 | 50.89 | 49.74 | 50.80 | 165,139 | +0.52(+1.03%) |
Oct 10, 2011 | 49.65 | 50.44 | 49.59 | 50.29 | 148,824 | +1.85(+3.81%) |
Oct 07, 2011 | 50.10 | 50.35 | 47.99 | 48.44 | 366,261 | -0.40(-0.82%) |
Oct 06, 2011 | 48.02 | 48.90 | 48.02 | 48.84 | 460,166 | +2.71(+5.87%) |
Oct 05, 2011 | 45.69 | 46.27 | 45.38 | 46.13 | 438,772 | +0.57(+1.25%) |
Oct 04, 2011 | 45.24 | 45.59 | 43.70 | 45.56 | 494,882 | -0.77(-1.66%) |