Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.54 | 53.05 | 52.44 | 52.53 | 2,123,493 | +0.09(+0.18%) |
Dec 29, 2011 | 51.83 | 52.72 | 51.75 | 52.44 | 2,786,662 | +0.80(+1.56%) |
Dec 28, 2011 | 53.14 | 53.15 | 51.55 | 51.63 | 2,840,773 | -1.40(-2.64%) |
Dec 27, 2011 | 52.85 | 53.39 | 52.55 | 53.03 | 2,862,166 | +0.13(+0.25%) |
Dec 23, 2011 | 52.94 | 53.15 | 52.65 | 52.90 | 2,800,185 | +0.87(+1.68%) |
Dec 21, 2011 | 52.05 | 52.46 | 50.52 | 52.03 | 4,747,562 | -0.02(-0.03%) |
Dec 20, 2011 | 50.85 | 52.30 | 50.83 | 52.04 | 4,502,768 | +2.72(+5.51%) |
Dec 19, 2011 | 50.89 | 50.94 | 49.16 | 49.32 | 4,335,772 | -1.31(-2.58%) |
Dec 16, 2011 | 50.16 | 51.01 | 49.50 | 50.63 | 7,029,691 | +1.00(+2.02%) |
Dec 15, 2011 | 51.93 | 52.02 | 49.35 | 49.62 | 6,356,935 | -1.34(-2.64%) |
Dec 14, 2011 | 52.24 | 52.88 | 50.67 | 50.97 | 6,963,653 | -2.30(-4.32%) |
Dec 13, 2011 | 55.14 | 56.15 | 52.81 | 53.27 | 5,762,223 | -1.39(-2.54%) |
Dec 12, 2011 | 55.73 | 55.77 | 53.58 | 54.66 | 5,731,984 | -2.05(-3.61%) |
Dec 09, 2011 | 55.03 | 57.05 | 54.88 | 56.71 | 4,216,014 | +1.83(+3.34%) |
Dec 08, 2011 | 55.90 | 56.72 | 54.60 | 54.88 | 5,817,858 | -1.32(-2.35%) |
Dec 07, 2011 | 56.36 | 56.67 | 55.52 | 56.20 | 5,244,285 | -0.28(-0.49%) |
Dec 06, 2011 | 56.75 | 57.17 | 55.51 | 56.48 | 5,077,509 | -0.03(-0.05%) |
Dec 05, 2011 | 56.32 | 56.69 | 55.80 | 56.51 | 5,795,346 | +1.61(+2.94%) |
Dec 02, 2011 | 55.93 | 56.47 | 54.71 | 54.89 | 5,270,999 | -0.29(-0.53%) |
Dec 01, 2011 | 55.12 | 56.15 | 54.79 | 55.19 | 4,535,322 | -0.21(-0.38%) |
Nov 30, 2011 | 54.60 | 55.64 | 54.18 | 55.39 | 7,289,284 | +3.22(+6.18%) |
Nov 29, 2011 | 50.96 | 53.28 | 50.65 | 52.17 | 6,685,674 | +1.42(+2.80%) |
Nov 28, 2011 | 51.44 | 51.67 | 50.18 | 50.75 | 8,211,651 | +0.99(+2.00%) |
Nov 25, 2011 | 48.90 | 50.48 | 48.63 | 49.76 | 2,729,784 | +0.59(+1.19%) |
Nov 23, 2011 | 48.92 | 49.85 | 48.51 | 49.17 | 6,556,323 | -0.66(-1.32%) |
Nov 22, 2011 | 50.59 | 51.01 | 49.03 | 49.83 | 6,869,895 | -0.86(-1.69%) |
Nov 21, 2011 | 51.21 | 51.30 | 49.97 | 50.68 | 7,047,079 | -1.37(-2.64%) |
Nov 18, 2011 | 53.19 | 53.41 | 51.39 | 52.06 | 6,225,481 | -0.29(-0.55%) |
Nov 17, 2011 | 54.29 | 54.42 | 51.72 | 52.34 | 7,502,221 | -2.24(-4.11%) |
Nov 16, 2011 | 53.92 | 56.41 | 53.84 | 54.59 | 5,733,222 | +0.10(+0.18%) |
Nov 15, 2011 | 53.75 | 55.03 | 53.26 | 54.49 | 3,455,138 | +0.55(+1.02%) |
Nov 14, 2011 | 54.44 | 54.53 | 53.12 | 53.94 | 3,395,615 | -0.86(-1.56%) |
Nov 11, 2011 | 53.93 | 55.03 | 53.57 | 54.80 | 4,018,394 | +1.74(+3.27%) |
Nov 10, 2011 | 53.06 | 53.38 | 51.49 | 53.06 | 6,899,197 | +1.35(+2.61%) |
Nov 09, 2011 | 52.61 | 54.02 | 51.59 | 51.71 | 7,544,076 | -4.32(-7.71%) |
Nov 08, 2011 | 55.36 | 56.26 | 54.32 | 56.03 | 4,558,339 | +1.19(+2.17%) |
Nov 07, 2011 | 54.70 | 55.88 | 53.80 | 54.84 | 5,252,978 | +0.02(+0.04%) |
Nov 04, 2011 | 55.53 | 56.17 | 54.16 | 54.82 | 6,837,032 | -1.30(-2.31%) |
Nov 03, 2011 | 54.74 | 56.32 | 53.81 | 56.11 | 5,774,757 | +2.01(+3.72%) |
Nov 02, 2011 | 54.36 | 54.42 | 52.83 | 54.10 | 7,000,116 | +1.37(+2.59%) |
Nov 01, 2011 | 51.46 | 53.69 | 50.13 | 52.74 | 10,233,459 | -2.28(-4.14%) |
Oct 31, 2011 | 57.45 | 57.65 | 54.97 | 55.01 | 6,623,312 | -3.39(-5.81%) |
Oct 28, 2011 | 57.04 | 58.50 | 56.80 | 58.40 | 6,886,112 | +0.78(+1.35%) |
Oct 27, 2011 | 55.73 | 58.65 | 55.71 | 57.63 | 9,861,606 | +4.06(+7.59%) |
Oct 26, 2011 | 53.53 | 54.14 | 51.96 | 53.56 | 6,901,783 | +1.13(+2.15%) |
Oct 25, 2011 | 54.80 | 54.87 | 50.11 | 52.44 | 9,172,974 | -0.32(-0.61%) |
Oct 24, 2011 | 51.10 | 52.94 | 51.10 | 52.76 | 7,871,512 | +2.07(+4.09%) |
Oct 21, 2011 | 50.85 | 51.76 | 49.94 | 50.68 | 6,188,896 | +0.46(+0.91%) |
Oct 20, 2011 | 49.70 | 50.73 | 48.83 | 50.23 | 6,107,489 | +0.76(+1.53%) |
Oct 19, 2011 | 50.61 | 51.40 | 49.14 | 49.47 | 5,745,683 | -1.22(-2.40%) |
Oct 18, 2011 | 48.48 | 51.33 | 47.66 | 50.69 | 7,388,078 | +2.31(+4.78%) |
Oct 17, 2011 | 50.89 | 50.91 | 48.26 | 48.38 | 5,010,204 | -2.84(-5.54%) |
Oct 14, 2011 | 49.71 | 51.29 | 49.57 | 51.22 | 5,468,774 | +2.66(+5.48%) |
Oct 13, 2011 | 48.22 | 48.84 | 47.21 | 48.56 | 6,295,768 | +0.08(+0.17%) |
Oct 12, 2011 | 48.67 | 49.85 | 48.15 | 48.47 | 8,277,643 | +0.08(+0.18%) |
Oct 11, 2011 | 47.04 | 49.07 | 46.65 | 48.39 | 8,106,366 | +1.01(+2.13%) |
Oct 10, 2011 | 46.55 | 47.83 | 46.45 | 47.38 | 6,914,270 | +2.02(+4.46%) |
Oct 07, 2011 | 46.37 | 46.44 | 44.60 | 45.36 | 9,720,478 | -0.51(-1.11%) |
Oct 06, 2011 | 45.68 | 45.96 | 44.60 | 45.86 | 14,424,519 | +3.36(+7.91%) |
Oct 05, 2011 | 40.51 | 42.53 | 39.90 | 42.50 | 10,279,472 | +1.80(+4.41%) |
Oct 04, 2011 | 37.53 | 40.74 | 37.00 | 40.71 | 9,560,884 | +1.97(+5.08%) |