Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.49 | 56.95 | 56.43 | 56.47 | 626,052 | -0.05(-0.10%) |
Dec 29, 2011 | 55.49 | 56.60 | 55.34 | 56.52 | 948,132 | +1.08(+1.94%) |
Dec 28, 2011 | 57.28 | 57.38 | 55.35 | 55.44 | 1,018,280 | -1.77(-3.09%) |
Dec 27, 2011 | 57.09 | 57.52 | 56.51 | 57.21 | 532,356 | +0.13(+0.23%) |
Dec 23, 2011 | 57.32 | 57.32 | 56.69 | 57.08 | 727,775 | +1.32(+2.37%) |
Dec 21, 2011 | 57.54 | 57.79 | 55.57 | 55.76 | 2,378,309 | -1.82(-3.15%) |
Dec 20, 2011 | 56.86 | 58.07 | 56.76 | 57.58 | 1,254,636 | +2.09(+3.77%) |
Dec 19, 2011 | 55.72 | 56.81 | 55.24 | 55.48 | 1,526,402 | +0.18(+0.33%) |
Dec 16, 2011 | 56.14 | 57.25 | 55.10 | 55.30 | 2,100,015 | -0.15(-0.26%) |
Dec 15, 2011 | 56.62 | 56.62 | 55.03 | 55.44 | 1,451,143 | -0.05(-0.08%) |
Dec 14, 2011 | 57.61 | 57.75 | 55.21 | 55.49 | 1,905,615 | -2.59(-4.45%) |
Dec 13, 2011 | 58.37 | 59.45 | 57.68 | 58.08 | 1,916,388 | -0.02(-0.03%) |
Dec 12, 2011 | 58.84 | 59.20 | 57.46 | 58.09 | 1,668,635 | -1.53(-2.57%) |
Dec 09, 2011 | 58.75 | 59.82 | 58.63 | 59.62 | 1,435,156 | +1.07(+1.83%) |
Dec 08, 2011 | 58.98 | 59.42 | 58.22 | 58.55 | 2,247,689 | -1.08(-1.81%) |
Dec 07, 2011 | 58.67 | 60.04 | 58.51 | 59.63 | 2,217,846 | +0.16(+0.27%) |
Dec 06, 2011 | 58.66 | 59.89 | 58.45 | 59.47 | 2,245,810 | +0.87(+1.48%) |
Dec 05, 2011 | 58.42 | 58.70 | 57.91 | 58.60 | 2,456,485 | +1.17(+2.04%) |
Dec 02, 2011 | 57.59 | 57.72 | 56.76 | 57.43 | 2,528,923 | +0.37(+0.65%) |
Dec 01, 2011 | 57.54 | 57.78 | 56.96 | 57.06 | 1,500,697 | -0.68(-1.19%) |
Nov 30, 2011 | 57.01 | 58.62 | 56.91 | 57.75 | 2,364,329 | +3.16(+5.78%) |
Nov 29, 2011 | 55.11 | 55.69 | 54.25 | 54.59 | 920,383 | -0.08(-0.15%) |
Nov 28, 2011 | 53.68 | 54.94 | 53.51 | 54.67 | 1,220,969 | +3.18(+6.17%) |
Nov 25, 2011 | 51.50 | 52.17 | 51.29 | 51.50 | 623,731 | -0.20(-0.39%) |
Nov 23, 2011 | 52.40 | 52.52 | 51.66 | 51.70 | 1,383,948 | -1.55(-2.92%) |
Nov 22, 2011 | 52.91 | 53.90 | 52.76 | 53.25 | 1,274,015 | +0.25(+0.46%) |
Nov 21, 2011 | 53.59 | 53.71 | 52.28 | 53.00 | 1,316,229 | -1.83(-3.34%) |
Nov 18, 2011 | 54.77 | 55.44 | 54.22 | 54.84 | 1,194,279 | +0.58(+1.08%) |
Nov 17, 2011 | 55.61 | 55.81 | 53.78 | 54.25 | 1,101,371 | -1.35(-2.42%) |
Nov 16, 2011 | 56.39 | 56.85 | 55.45 | 55.60 | 1,337,131 | -1.64(-2.86%) |
Nov 15, 2011 | 56.07 | 57.64 | 56.01 | 57.24 | 1,376,247 | +0.60(+1.06%) |
Nov 14, 2011 | 57.17 | 57.72 | 56.20 | 56.64 | 1,221,987 | -0.80(-1.39%) |
Nov 11, 2011 | 56.51 | 58.16 | 56.45 | 57.44 | 1,637,497 | +1.90(+3.42%) |
Nov 10, 2011 | 55.01 | 56.71 | 55.01 | 55.54 | 1,660,097 | +1.40(+2.59%) |
Nov 09, 2011 | 55.47 | 56.14 | 53.75 | 54.14 | 1,940,228 | -2.74(-4.82%) |
Nov 08, 2011 | 57.78 | 58.53 | 56.50 | 56.88 | 4,617,577 | +3.46(+6.47%) |
Nov 07, 2011 | 53.34 | 54.09 | 51.86 | 53.42 | 1,735,521 | -0.13(-0.24%) |
Nov 04, 2011 | 54.06 | 54.55 | 53.15 | 53.55 | 1,740,193 | -1.18(-2.15%) |
Nov 03, 2011 | 53.68 | 54.99 | 52.22 | 54.73 | 1,796,113 | +1.83(+3.46%) |
Nov 02, 2011 | 51.45 | 53.02 | 51.30 | 52.90 | 1,326,440 | +2.64(+5.25%) |
Nov 01, 2011 | 49.63 | 51.15 | 49.36 | 50.26 | 1,913,256 | -1.51(-2.91%) |
Oct 31, 2011 | 53.67 | 53.67 | 51.76 | 51.77 | 1,366,155 | -2.63(-4.84%) |
Oct 28, 2011 | 53.62 | 54.81 | 53.28 | 54.40 | 1,283,845 | +0.57(+1.05%) |
Oct 27, 2011 | 52.20 | 54.62 | 52.15 | 53.83 | 1,399,575 | +3.80(+7.59%) |
Oct 26, 2011 | 50.31 | 50.91 | 49.24 | 50.04 | 1,868,546 | +0.60(+1.22%) |
Oct 25, 2011 | 51.91 | 51.91 | 49.37 | 49.43 | 1,989,171 | -2.91(-5.56%) |
Oct 24, 2011 | 50.98 | 52.85 | 50.70 | 52.34 | 1,892,803 | +1.42(+2.80%) |
Oct 21, 2011 | 49.46 | 51.00 | 49.16 | 50.92 | 2,074,879 | +2.18(+4.47%) |
Oct 20, 2011 | 48.78 | 49.30 | 47.72 | 48.74 | 1,742,903 | +0.02(+0.05%) |
Oct 19, 2011 | 50.02 | 50.04 | 48.45 | 48.71 | 1,155,691 | -1.26(-2.51%) |
Oct 18, 2011 | 47.59 | 50.48 | 47.21 | 49.97 | 2,028,585 | +2.44(+5.14%) |
Oct 17, 2011 | 50.18 | 50.28 | 47.39 | 47.53 | 1,809,534 | -2.98(-5.91%) |
Oct 14, 2011 | 49.41 | 50.59 | 49.27 | 50.51 | 1,308,827 | +1.95(+4.02%) |
Oct 13, 2011 | 48.52 | 48.69 | 47.49 | 48.56 | 1,084,163 | -0.53(-1.08%) |
Oct 12, 2011 | 47.93 | 50.02 | 47.80 | 49.09 | 1,785,361 | +1.74(+3.69%) |
Oct 11, 2011 | 46.72 | 47.59 | 46.72 | 47.34 | 1,284,070 | +0.21(+0.45%) |
Oct 10, 2011 | 46.48 | 47.43 | 46.35 | 47.13 | 1,473,065 | +1.85(+4.09%) |
Oct 07, 2011 | 47.08 | 47.21 | 44.97 | 45.28 | 2,309,266 | -1.32(-2.84%) |
Oct 06, 2011 | 46.27 | 47.02 | 46.11 | 46.60 | 2,817,209 | +1.09(+2.39%) |
Oct 05, 2011 | 44.49 | 45.80 | 43.96 | 45.52 | 1,828,794 | +1.29(+2.92%) |
Oct 04, 2011 | 40.95 | 44.33 | 40.60 | 44.22 | 3,239,167 | +2.48(+5.94%) |