Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.46 | 56.93 | 56.41 | 56.45 | 626,302 | -0.05(-0.10%) |
Dec 29, 2011 | 55.47 | 56.58 | 55.31 | 56.50 | 948,512 | +1.08(+1.94%) |
Dec 28, 2011 | 57.25 | 57.35 | 55.33 | 55.42 | 1,018,688 | -1.77(-3.09%) |
Dec 27, 2011 | 57.07 | 57.50 | 56.49 | 57.19 | 532,569 | +0.13(+0.23%) |
Dec 23, 2011 | 57.30 | 57.30 | 56.67 | 57.06 | 728,067 | +1.32(+2.37%) |
Dec 21, 2011 | 57.51 | 57.77 | 55.55 | 55.74 | 2,379,260 | -1.82(-3.15%) |
Dec 20, 2011 | 56.84 | 58.05 | 56.74 | 57.55 | 1,255,138 | +2.09(+3.77%) |
Dec 19, 2011 | 55.70 | 56.78 | 55.22 | 55.46 | 1,527,013 | +0.18(+0.33%) |
Dec 16, 2011 | 56.12 | 57.23 | 55.08 | 55.28 | 2,100,855 | -0.15(-0.26%) |
Dec 15, 2011 | 56.60 | 56.60 | 55.01 | 55.42 | 1,451,723 | -0.05(-0.08%) |
Dec 14, 2011 | 57.58 | 57.73 | 55.18 | 55.47 | 1,906,378 | -2.58(-4.45%) |
Dec 13, 2011 | 58.35 | 59.43 | 57.66 | 58.05 | 1,917,155 | -0.02(-0.03%) |
Dec 12, 2011 | 58.81 | 59.18 | 57.44 | 58.07 | 1,669,303 | -1.53(-2.57%) |
Dec 09, 2011 | 58.72 | 59.80 | 58.61 | 59.60 | 1,435,730 | +1.07(+1.83%) |
Dec 08, 2011 | 58.95 | 59.40 | 58.20 | 58.53 | 2,248,589 | -1.08(-1.81%) |
Dec 07, 2011 | 58.65 | 60.02 | 58.48 | 59.61 | 2,218,734 | +0.16(+0.27%) |
Dec 06, 2011 | 58.64 | 59.86 | 58.43 | 59.45 | 2,246,709 | +0.87(+1.48%) |
Dec 05, 2011 | 58.40 | 58.68 | 57.88 | 58.58 | 2,457,468 | +1.17(+2.04%) |
Dec 02, 2011 | 57.57 | 57.70 | 56.74 | 57.41 | 2,529,935 | +0.37(+0.65%) |
Dec 01, 2011 | 57.51 | 57.76 | 56.94 | 57.04 | 1,501,298 | -0.68(-1.19%) |
Nov 30, 2011 | 56.99 | 58.59 | 56.89 | 57.72 | 2,365,275 | +3.15(+5.78%) |
Nov 29, 2011 | 55.09 | 55.67 | 54.23 | 54.57 | 920,751 | -0.08(-0.15%) |
Nov 28, 2011 | 53.66 | 54.91 | 53.49 | 54.65 | 1,221,458 | +3.18(+6.17%) |
Nov 25, 2011 | 51.48 | 52.15 | 51.27 | 51.48 | 623,981 | -0.20(-0.39%) |
Nov 23, 2011 | 52.38 | 52.50 | 51.64 | 51.68 | 1,384,502 | -1.55(-2.92%) |
Nov 22, 2011 | 52.89 | 53.88 | 52.74 | 53.23 | 1,274,525 | +0.25(+0.46%) |
Nov 21, 2011 | 53.57 | 53.69 | 52.26 | 52.98 | 1,316,756 | -1.83(-3.34%) |
Nov 18, 2011 | 54.75 | 55.41 | 54.20 | 54.81 | 1,194,757 | +0.58(+1.08%) |
Nov 17, 2011 | 55.58 | 55.79 | 53.76 | 54.23 | 1,101,811 | -1.35(-2.42%) |
Nov 16, 2011 | 56.37 | 56.83 | 55.43 | 55.58 | 1,337,666 | -1.64(-2.86%) |
Nov 15, 2011 | 56.05 | 57.61 | 55.98 | 57.21 | 1,376,798 | +0.60(+1.06%) |
Nov 14, 2011 | 57.15 | 57.70 | 56.18 | 56.61 | 1,222,476 | -0.80(-1.39%) |
Nov 11, 2011 | 56.48 | 58.14 | 56.43 | 57.41 | 1,638,152 | +1.90(+3.42%) |
Nov 10, 2011 | 54.99 | 56.68 | 54.99 | 55.51 | 1,660,761 | +1.40(+2.59%) |
Nov 09, 2011 | 55.45 | 56.12 | 53.73 | 54.11 | 1,941,005 | -2.74(-4.82%) |
Nov 08, 2011 | 57.76 | 58.51 | 56.48 | 56.86 | 4,619,425 | +3.46(+6.47%) |
Nov 07, 2011 | 53.32 | 54.07 | 51.84 | 53.40 | 1,736,216 | -0.13(-0.24%) |
Nov 04, 2011 | 54.04 | 54.52 | 53.12 | 53.53 | 1,740,890 | -1.18(-2.15%) |
Nov 03, 2011 | 53.66 | 54.97 | 52.20 | 54.71 | 1,796,833 | +1.83(+3.46%) |
Nov 02, 2011 | 51.43 | 52.99 | 51.28 | 52.88 | 1,326,971 | +2.64(+5.25%) |
Nov 01, 2011 | 49.61 | 51.13 | 49.34 | 50.24 | 1,914,022 | -1.51(-2.91%) |
Oct 31, 2011 | 53.65 | 53.65 | 51.74 | 51.75 | 1,366,702 | -2.63(-4.84%) |
Oct 28, 2011 | 53.60 | 54.78 | 53.26 | 54.38 | 1,284,359 | +0.57(+1.05%) |
Oct 27, 2011 | 52.18 | 54.60 | 52.13 | 53.81 | 1,400,135 | +3.79(+7.59%) |
Oct 26, 2011 | 50.29 | 50.89 | 49.22 | 50.02 | 1,869,295 | +0.60(+1.22%) |
Oct 25, 2011 | 51.89 | 51.89 | 49.35 | 49.41 | 1,989,968 | -2.91(-5.56%) |
Oct 24, 2011 | 50.96 | 52.83 | 50.68 | 52.32 | 1,893,561 | +1.42(+2.80%) |
Oct 21, 2011 | 49.44 | 50.98 | 49.14 | 50.90 | 2,075,709 | +2.18(+4.47%) |
Oct 20, 2011 | 48.76 | 49.28 | 47.70 | 48.72 | 1,743,601 | +0.02(+0.05%) |
Oct 19, 2011 | 50.00 | 50.02 | 48.44 | 48.70 | 1,156,153 | -1.25(-2.51%) |
Oct 18, 2011 | 47.57 | 50.46 | 47.20 | 49.95 | 2,029,398 | +2.44(+5.14%) |
Oct 17, 2011 | 50.16 | 50.26 | 47.37 | 47.51 | 1,810,259 | -2.98(-5.91%) |
Oct 14, 2011 | 49.39 | 50.57 | 49.25 | 50.49 | 1,309,351 | +1.95(+4.02%) |
Oct 13, 2011 | 48.50 | 48.67 | 47.47 | 48.54 | 1,084,598 | -0.53(-1.08%) |
Oct 12, 2011 | 47.91 | 50.00 | 47.78 | 49.07 | 1,786,076 | +1.74(+3.69%) |
Oct 11, 2011 | 46.70 | 47.57 | 46.70 | 47.33 | 1,284,584 | +0.21(+0.45%) |
Oct 10, 2011 | 46.46 | 47.41 | 46.33 | 47.11 | 1,473,655 | +1.85(+4.09%) |
Oct 07, 2011 | 47.07 | 47.19 | 44.95 | 45.26 | 2,310,191 | -1.32(-2.84%) |
Oct 06, 2011 | 46.26 | 47.00 | 46.09 | 46.58 | 2,818,337 | +1.09(+2.39%) |
Oct 05, 2011 | 44.47 | 45.78 | 43.95 | 45.50 | 1,829,526 | +1.29(+2.92%) |
Oct 04, 2011 | 40.93 | 44.31 | 40.59 | 44.21 | 3,240,464 | +2.48(+5.94%) |