Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.49 | 60.67 | 60.42 | 60.42 | 14,856 | -0.07(-0.11%) |
Dec 29, 2011 | 60.16 | 60.58 | 60.16 | 60.49 | 18,616 | +0.52(+0.86%) |
Dec 28, 2011 | 60.68 | 60.68 | 59.88 | 59.98 | 35,465 | -0.73(-1.21%) |
Dec 27, 2011 | 60.37 | 60.79 | 60.37 | 60.71 | 48,722 | +0.21(+0.35%) |
Dec 23, 2011 | 60.27 | 60.55 | 60.19 | 60.50 | 32,552 | +0.80(+1.33%) |
Dec 21, 2011 | 59.24 | 59.75 | 59.24 | 59.71 | 43,693 | +0.40(+0.68%) |
Dec 20, 2011 | 58.76 | 59.39 | 58.76 | 59.30 | 33,785 | +1.24(+2.14%) |
Dec 19, 2011 | 58.35 | 58.76 | 57.95 | 58.06 | 32,511 | -0.12(-0.20%) |
Dec 16, 2011 | 58.43 | 58.60 | 58.07 | 58.18 | 34,648 | +0.04(+0.07%) |
Dec 15, 2011 | 58.05 | 58.33 | 57.88 | 58.13 | 41,415 | +0.56(+0.98%) |
Dec 14, 2011 | 57.61 | 57.81 | 57.44 | 57.57 | 28,160 | -0.11(-0.19%) |
Dec 13, 2011 | 58.05 | 58.40 | 57.50 | 57.68 | 26,947 | -0.07(-0.12%) |
Dec 12, 2011 | 57.99 | 58.05 | 57.55 | 57.75 | 26,605 | -0.71(-1.21%) |
Dec 09, 2011 | 57.86 | 58.57 | 57.86 | 58.45 | 15,752 | +0.88(+1.53%) |
Dec 08, 2011 | 58.45 | 58.45 | 57.53 | 57.57 | 24,460 | -1.20(-2.05%) |
Dec 07, 2011 | 58.10 | 58.92 | 57.99 | 58.77 | 25,106 | +0.43(+0.73%) |
Dec 06, 2011 | 58.22 | 58.64 | 58.13 | 58.34 | 49,947 | +0.24(+0.41%) |
Dec 05, 2011 | 58.67 | 58.70 | 57.86 | 58.11 | 719,115 | +0.10(+0.17%) |
Dec 02, 2011 | 58.97 | 59.05 | 57.87 | 58.01 | 25,248 | -0.68(-1.16%) |
Dec 01, 2011 | 58.60 | 59.01 | 58.60 | 58.69 | 50,312 | +0.07(+0.11%) |
Nov 30, 2011 | 57.82 | 58.70 | 57.82 | 58.62 | 43,833 | +2.04(+3.61%) |
Nov 29, 2011 | 56.43 | 56.90 | 56.43 | 56.58 | 34,612 | +0.25(+0.45%) |
Nov 28, 2011 | 55.92 | 56.44 | 55.77 | 56.33 | 36,627 | +1.50(+2.73%) |
Nov 25, 2011 | 54.80 | 55.24 | 54.80 | 54.83 | 60,338 | -0.40(-0.72%) |
Nov 23, 2011 | 55.38 | 55.44 | 55.08 | 55.23 | 73,173 | -0.70(-1.25%) |
Nov 22, 2011 | 55.65 | 56.12 | 55.59 | 55.92 | 24,903 | +0.13(+0.24%) |
Nov 21, 2011 | 55.82 | 56.12 | 55.60 | 55.79 | 93,513 | -0.79(-1.40%) |
Nov 18, 2011 | 56.86 | 56.86 | 56.54 | 56.58 | 46,807 | -0.13(-0.24%) |
Nov 17, 2011 | 57.17 | 57.28 | 56.26 | 56.71 | 82,431 | -0.64(-1.11%) |
Nov 16, 2011 | 57.84 | 58.21 | 57.34 | 57.35 | 43,592 | -1.01(-1.73%) |
Nov 15, 2011 | 58.18 | 58.53 | 57.91 | 58.36 | 18,219 | +0.11(+0.19%) |
Nov 14, 2011 | 58.32 | 58.48 | 58.06 | 58.25 | 26,434 | -0.36(-0.62%) |
Nov 11, 2011 | 58.23 | 58.81 | 58.23 | 58.61 | 39,251 | +0.92(+1.59%) |
Nov 10, 2011 | 57.65 | 57.90 | 57.16 | 57.70 | 35,724 | +0.77(+1.34%) |
Nov 09, 2011 | 57.47 | 57.82 | 56.79 | 56.93 | 33,551 | -1.66(-2.83%) |
Nov 08, 2011 | 58.20 | 58.64 | 57.76 | 58.59 | 32,030 | +0.64(+1.10%) |
Nov 07, 2011 | 57.41 | 57.98 | 57.20 | 57.95 | 24,106 | +0.64(+1.11%) |
Nov 04, 2011 | 57.33 | 57.55 | 56.96 | 57.31 | 95,639 | -0.50(-0.87%) |
Nov 03, 2011 | 57.70 | 57.91 | 57.25 | 57.81 | 38,724 | +0.55(+0.97%) |
Nov 02, 2011 | 57.58 | 57.63 | 56.93 | 57.26 | 67,143 | +0.34(+0.59%) |
Nov 01, 2011 | 56.84 | 57.45 | 56.57 | 56.92 | 278,558 | -1.16(-2.00%) |
Oct 31, 2011 | 58.60 | 58.81 | 58.08 | 58.08 | 500,865 | -1.07(-1.80%) |
Oct 28, 2011 | 58.90 | 59.24 | 58.85 | 59.15 | 77,222 | +0.23(+0.39%) |
Oct 27, 2011 | 58.83 | 59.14 | 58.26 | 58.92 | 58,007 | +1.25(+2.17%) |
Oct 26, 2011 | 57.67 | 57.85 | 56.99 | 57.67 | 71,260 | +0.68(+1.19%) |
Oct 25, 2011 | 57.95 | 57.97 | 56.92 | 56.99 | 46,541 | -1.22(-2.09%) |
Oct 24, 2011 | 57.34 | 58.26 | 57.34 | 58.21 | 723,024 | +0.95(+1.66%) |
Oct 21, 2011 | 56.83 | 57.38 | 56.83 | 57.26 | 83,306 | +1.00(+1.78%) |
Oct 20, 2011 | 56.28 | 56.45 | 55.64 | 56.26 | 39,958 | +0.05(+0.09%) |
Oct 19, 2011 | 56.60 | 56.92 | 56.06 | 56.21 | 47,446 | -0.13(-0.24%) |
Oct 18, 2011 | 55.78 | 56.72 | 55.44 | 56.34 | 86,817 | +0.34(+0.60%) |
Oct 17, 2011 | 56.68 | 56.68 | 55.86 | 56.01 | 43,323 | -0.93(-1.64%) |
Oct 14, 2011 | 57.13 | 57.13 | 56.65 | 56.94 | 30,699 | +0.43(+0.76%) |
Oct 13, 2011 | 56.13 | 56.61 | 56.00 | 56.51 | 14,643 | +0.11(+0.19%) |
Oct 12, 2011 | 56.71 | 56.95 | 56.40 | 56.40 | 38,616 | +0.06(+0.10%) |
Oct 11, 2011 | 56.19 | 56.49 | 56.19 | 56.34 | 47,914 | -0.14(-0.25%) |
Oct 10, 2011 | 56.03 | 56.54 | 56.03 | 56.49 | 25,820 | +1.25(+2.27%) |
Oct 07, 2011 | 55.57 | 55.69 | 55.14 | 55.23 | 55,436 | -0.18(-0.33%) |
Oct 06, 2011 | 54.91 | 55.42 | 54.62 | 55.42 | 85,422 | +0.78(+1.43%) |
Oct 05, 2011 | 53.91 | 54.71 | 53.63 | 54.64 | 108,877 | +0.82(+1.53%) |
Oct 04, 2011 | 52.57 | 53.81 | 52.18 | 53.81 | 76,070 | +0.71(+1.35%) |