Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.35 | 54.14 | 53.48 | 53.63 | 34,013 | -0.71(-1.31%) |
Dec 29, 2011 | 53.95 | 54.40 | 53.81 | 54.35 | 83,765 | +0.44(+0.82%) |
Dec 28, 2011 | 54.13 | 54.13 | 53.70 | 53.90 | 36,950 | -0.41(-0.75%) |
Dec 27, 2011 | 54.05 | 54.49 | 53.91 | 54.31 | 40,616 | +0.06(+0.12%) |
Dec 23, 2011 | 53.90 | 54.29 | 53.63 | 54.25 | 42,935 | +1.05(+1.97%) |
Dec 21, 2011 | 53.27 | 53.33 | 52.60 | 53.20 | 46,930 | +0.05(+0.08%) |
Dec 20, 2011 | 52.79 | 53.39 | 52.74 | 53.15 | 85,588 | +0.97(+1.85%) |
Dec 19, 2011 | 52.92 | 53.15 | 51.92 | 52.19 | 49,817 | -0.41(-0.77%) |
Dec 16, 2011 | 52.31 | 52.62 | 52.02 | 52.60 | 125,644 | +0.45(+0.87%) |
Dec 15, 2011 | 52.19 | 52.92 | 52.07 | 52.14 | 67,465 | +0.18(+0.35%) |
Dec 14, 2011 | 52.32 | 52.93 | 51.91 | 51.96 | 52,133 | -0.51(-0.98%) |
Dec 13, 2011 | 53.67 | 54.07 | 52.14 | 52.48 | 74,160 | -0.89(-1.67%) |
Dec 12, 2011 | 52.97 | 53.57 | 52.76 | 53.37 | 142,994 | +0.20(+0.37%) |
Dec 09, 2011 | 52.83 | 53.37 | 52.60 | 53.17 | 107,372 | +0.31(+0.58%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.79 | 52.87 | 63,139 | -0.80(-1.50%) |
Dec 07, 2011 | 53.48 | 53.79 | 53.01 | 53.67 | 48,282 | -0.18(-0.34%) |
Dec 06, 2011 | 53.73 | 54.07 | 53.44 | 53.85 | 42,040 | -0.14(-0.27%) |
Dec 05, 2011 | 54.14 | 54.30 | 53.50 | 53.99 | 51,717 | +0.16(+0.30%) |
Dec 02, 2011 | 54.13 | 54.13 | 53.62 | 53.83 | 41,928 | +0.02(+0.03%) |
Dec 01, 2011 | 53.73 | 54.44 | 53.61 | 53.81 | 74,930 | -0.54(-1.00%) |
Nov 30, 2011 | 53.71 | 54.35 | 53.61 | 54.35 | 136,841 | +1.63(+3.10%) |
Nov 29, 2011 | 52.97 | 53.37 | 52.63 | 52.72 | 26,625 | -0.12(-0.22%) |
Nov 28, 2011 | 52.80 | 53.22 | 52.15 | 52.84 | 47,598 | +1.05(+2.02%) |
Nov 25, 2011 | 51.06 | 52.18 | 51.06 | 51.79 | 30,898 | +0.60(+1.18%) |
Nov 23, 2011 | 51.70 | 52.32 | 51.12 | 51.19 | 47,871 | -0.73(-1.41%) |
Nov 22, 2011 | 51.84 | 52.17 | 51.49 | 51.92 | 56,991 | +0.09(+0.17%) |
Nov 21, 2011 | 51.71 | 52.32 | 51.57 | 51.83 | 86,870 | -0.72(-1.37%) |
Nov 18, 2011 | 52.68 | 52.80 | 52.22 | 52.55 | 25,889 | +0.21(+0.40%) |
Nov 17, 2011 | 52.87 | 53.09 | 52.31 | 52.34 | 37,949 | -0.51(-0.96%) |
Nov 16, 2011 | 53.24 | 53.89 | 52.78 | 52.85 | 48,563 | -0.87(-1.61%) |
Nov 15, 2011 | 53.23 | 53.98 | 53.23 | 53.71 | 35,562 | +0.17(+0.32%) |
Nov 14, 2011 | 54.00 | 54.12 | 53.42 | 53.54 | 31,174 | -0.68(-1.25%) |
Nov 11, 2011 | 53.69 | 54.27 | 53.69 | 54.22 | 47,417 | +0.95(+1.78%) |
Nov 10, 2011 | 53.26 | 53.34 | 52.57 | 53.27 | 56,346 | +0.77(+1.46%) |
Nov 09, 2011 | 53.44 | 53.44 | 52.39 | 52.51 | 92,495 | -1.76(-3.24%) |
Nov 08, 2011 | 53.67 | 54.28 | 53.11 | 54.26 | 66,434 | +0.94(+1.76%) |
Nov 07, 2011 | 53.22 | 53.63 | 52.46 | 53.33 | 25,173 | +0.23(+0.44%) |
Nov 04, 2011 | 52.81 | 53.13 | 52.36 | 53.09 | 37,360 | +0.18(+0.34%) |
Nov 03, 2011 | 53.52 | 53.52 | 52.45 | 52.91 | 49,295 | -0.06(-0.12%) |
Nov 02, 2011 | 52.70 | 53.10 | 51.86 | 52.97 | 62,718 | +0.97(+1.86%) |
Nov 01, 2011 | 51.68 | 52.67 | 51.58 | 52.01 | 85,367 | -1.19(-2.24%) |
Oct 31, 2011 | 53.85 | 54.55 | 53.18 | 53.20 | 81,004 | -1.35(-2.48%) |
Oct 28, 2011 | 54.69 | 55.56 | 54.39 | 54.55 | 60,906 | -0.27(-0.49%) |
Oct 27, 2011 | 54.15 | 55.27 | 53.12 | 54.82 | 124,213 | +1.08(+2.01%) |
Oct 26, 2011 | 53.80 | 53.92 | 52.66 | 53.74 | 90,169 | +0.72(+1.36%) |
Oct 25, 2011 | 53.76 | 54.03 | 52.89 | 53.02 | 59,333 | -1.18(-2.18%) |
Oct 24, 2011 | 53.14 | 54.20 | 52.93 | 54.20 | 74,834 | +1.00(+1.88%) |
Oct 21, 2011 | 53.04 | 53.61 | 52.79 | 53.20 | 65,648 | +0.84(+1.60%) |
Oct 20, 2011 | 52.55 | 53.21 | 51.93 | 52.36 | 80,877 | -0.19(-0.36%) |
Oct 19, 2011 | 53.63 | 53.91 | 52.23 | 52.55 | 77,250 | -1.34(-2.48%) |
Oct 18, 2011 | 52.71 | 53.97 | 52.28 | 53.89 | 87,818 | +1.15(+2.17%) |
Oct 17, 2011 | 53.28 | 53.28 | 52.23 | 52.74 | 67,089 | -1.24(-2.29%) |
Oct 14, 2011 | 53.84 | 54.03 | 53.37 | 53.98 | 48,526 | +0.59(+1.10%) |
Oct 13, 2011 | 53.22 | 53.68 | 52.97 | 53.39 | 58,139 | -0.38(-0.70%) |
Oct 12, 2011 | 54.11 | 54.22 | 53.59 | 53.77 | 49,667 | -0.14(-0.27%) |
Oct 11, 2011 | 53.23 | 54.13 | 53.04 | 53.91 | 69,070 | +0.42(+0.79%) |
Oct 10, 2011 | 51.72 | 53.66 | 51.72 | 53.49 | 100,555 | +2.10(+4.09%) |
Oct 07, 2011 | 52.53 | 52.53 | 51.32 | 51.39 | 77,178 | -0.89(-1.71%) |
Oct 06, 2011 | 51.30 | 52.32 | 50.60 | 52.28 | 75,266 | +1.21(+2.36%) |
Oct 05, 2011 | 50.20 | 51.28 | 49.63 | 51.07 | 85,496 | +1.03(+2.05%) |
Oct 04, 2011 | 49.31 | 50.24 | 48.68 | 50.05 | 244,682 | +0.27(+0.54%) |