Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.76 | 57.23 | 56.70 | 56.74 | 623,055 | -0.05(-0.10%) |
Dec 29, 2011 | 55.76 | 56.87 | 55.60 | 56.79 | 943,595 | +1.08(+1.94%) |
Dec 28, 2011 | 57.55 | 57.65 | 55.62 | 55.71 | 1,013,407 | -1.78(-3.09%) |
Dec 27, 2011 | 57.37 | 57.80 | 56.79 | 57.49 | 529,808 | +0.13(+0.23%) |
Dec 23, 2011 | 57.60 | 57.60 | 56.96 | 57.36 | 724,292 | +1.33(+2.37%) |
Dec 21, 2011 | 57.81 | 58.07 | 55.83 | 56.03 | 2,366,927 | -1.83(-3.15%) |
Dec 20, 2011 | 57.13 | 58.35 | 57.03 | 57.85 | 1,248,632 | +2.10(+3.77%) |
Dec 19, 2011 | 55.99 | 57.08 | 55.51 | 55.75 | 1,519,097 | +0.19(+0.33%) |
Dec 16, 2011 | 56.41 | 57.53 | 55.36 | 55.56 | 2,089,965 | -0.15(-0.26%) |
Dec 15, 2011 | 56.89 | 56.89 | 55.29 | 55.71 | 1,444,198 | -0.05(-0.08%) |
Dec 14, 2011 | 57.88 | 58.03 | 55.47 | 55.76 | 1,896,496 | -2.60(-4.45%) |
Dec 13, 2011 | 58.65 | 59.74 | 57.96 | 58.36 | 1,907,217 | -0.02(-0.03%) |
Dec 12, 2011 | 59.12 | 59.48 | 57.74 | 58.37 | 1,660,649 | -1.54(-2.57%) |
Dec 09, 2011 | 59.03 | 60.11 | 58.91 | 59.91 | 1,428,288 | +1.07(+1.83%) |
Dec 08, 2011 | 59.26 | 59.71 | 58.50 | 58.84 | 2,236,932 | -1.08(-1.81%) |
Dec 07, 2011 | 58.95 | 60.33 | 58.79 | 59.92 | 2,207,232 | +0.16(+0.27%) |
Dec 06, 2011 | 58.94 | 60.17 | 58.73 | 59.76 | 2,235,063 | +0.87(+1.48%) |
Dec 05, 2011 | 58.70 | 58.98 | 58.19 | 58.88 | 2,444,729 | +1.18(+2.04%) |
Dec 02, 2011 | 57.87 | 58.00 | 57.03 | 57.71 | 2,516,821 | +0.37(+0.65%) |
Dec 01, 2011 | 57.81 | 58.06 | 57.23 | 57.33 | 1,493,516 | -0.69(-1.19%) |
Nov 30, 2011 | 57.29 | 58.90 | 57.19 | 58.02 | 2,353,014 | +3.17(+5.78%) |
Nov 29, 2011 | 55.38 | 55.96 | 54.51 | 54.85 | 915,978 | -0.09(-0.15%) |
Nov 28, 2011 | 53.94 | 55.20 | 53.77 | 54.94 | 1,215,126 | +3.19(+6.17%) |
Nov 25, 2011 | 51.74 | 52.42 | 51.53 | 51.74 | 620,746 | -0.20(-0.39%) |
Nov 23, 2011 | 52.65 | 52.77 | 51.91 | 51.94 | 1,377,325 | -1.56(-2.92%) |
Nov 22, 2011 | 53.17 | 54.16 | 53.01 | 53.51 | 1,267,918 | +0.25(+0.46%) |
Nov 21, 2011 | 53.85 | 53.97 | 52.53 | 53.26 | 1,309,930 | -1.84(-3.34%) |
Nov 18, 2011 | 55.03 | 55.70 | 54.48 | 55.10 | 1,188,563 | +0.59(+1.08%) |
Nov 17, 2011 | 55.87 | 56.08 | 54.04 | 54.51 | 1,096,100 | -1.35(-2.42%) |
Nov 16, 2011 | 56.66 | 57.13 | 55.72 | 55.87 | 1,330,732 | -1.65(-2.86%) |
Nov 15, 2011 | 56.34 | 57.91 | 56.28 | 57.51 | 1,369,661 | +0.60(+1.06%) |
Nov 14, 2011 | 57.44 | 58.00 | 56.47 | 56.91 | 1,216,139 | -0.80(-1.39%) |
Nov 11, 2011 | 56.78 | 58.44 | 56.72 | 57.71 | 1,629,660 | +1.91(+3.42%) |
Nov 10, 2011 | 55.28 | 56.98 | 55.28 | 55.80 | 1,652,152 | +1.41(+2.59%) |
Nov 09, 2011 | 55.73 | 56.41 | 54.01 | 54.40 | 1,930,943 | -2.76(-4.82%) |
Nov 08, 2011 | 58.06 | 58.81 | 56.78 | 57.15 | 4,595,478 | +3.48(+6.47%) |
Nov 07, 2011 | 53.59 | 54.35 | 52.11 | 53.68 | 1,727,216 | -0.13(-0.24%) |
Nov 04, 2011 | 54.32 | 54.81 | 53.40 | 53.81 | 1,731,865 | -1.18(-2.15%) |
Nov 03, 2011 | 53.94 | 55.25 | 52.47 | 54.99 | 1,787,518 | +1.84(+3.46%) |
Nov 02, 2011 | 51.69 | 53.27 | 51.55 | 53.15 | 1,320,092 | +2.65(+5.25%) |
Nov 01, 2011 | 49.86 | 51.39 | 49.59 | 50.50 | 1,904,099 | -1.51(-2.91%) |
Oct 31, 2011 | 53.93 | 53.93 | 52.01 | 52.02 | 1,359,617 | -2.65(-4.84%) |
Oct 28, 2011 | 53.88 | 55.07 | 53.54 | 54.66 | 1,277,701 | +0.57(+1.05%) |
Oct 27, 2011 | 52.46 | 54.88 | 52.40 | 54.09 | 1,392,877 | +3.81(+7.59%) |
Oct 26, 2011 | 50.56 | 51.16 | 49.48 | 50.28 | 1,859,604 | +0.61(+1.22%) |
Oct 25, 2011 | 52.16 | 52.16 | 49.60 | 49.67 | 1,979,652 | -2.92(-5.56%) |
Oct 24, 2011 | 51.22 | 53.11 | 50.95 | 52.59 | 1,883,745 | +1.43(+2.80%) |
Oct 21, 2011 | 49.70 | 51.25 | 49.39 | 51.16 | 2,064,949 | +2.19(+4.47%) |
Oct 20, 2011 | 49.02 | 49.54 | 47.95 | 48.97 | 1,734,562 | +0.02(+0.05%) |
Oct 19, 2011 | 50.26 | 50.28 | 48.69 | 48.95 | 1,150,160 | -1.26(-2.51%) |
Oct 18, 2011 | 47.82 | 50.73 | 47.44 | 50.21 | 2,018,877 | +2.45(+5.14%) |
Oct 17, 2011 | 50.43 | 50.52 | 47.62 | 47.76 | 1,800,874 | -3.00(-5.91%) |
Oct 14, 2011 | 49.65 | 50.83 | 49.51 | 50.76 | 1,302,564 | +1.96(+4.02%) |
Oct 13, 2011 | 48.75 | 48.93 | 47.72 | 48.80 | 1,078,975 | -0.53(-1.08%) |
Oct 12, 2011 | 48.16 | 50.26 | 48.03 | 49.33 | 1,776,817 | +1.75(+3.69%) |
Oct 11, 2011 | 46.94 | 47.82 | 46.94 | 47.57 | 1,277,925 | +0.22(+0.45%) |
Oct 10, 2011 | 46.70 | 47.66 | 46.57 | 47.36 | 1,466,015 | +1.86(+4.09%) |
Oct 07, 2011 | 47.31 | 47.43 | 45.19 | 45.50 | 2,298,215 | -1.33(-2.84%) |
Oct 06, 2011 | 46.50 | 47.24 | 46.33 | 46.83 | 2,803,727 | +1.09(+2.39%) |
Oct 05, 2011 | 44.70 | 46.02 | 44.17 | 45.73 | 1,820,042 | +1.30(+2.92%) |
Oct 04, 2011 | 41.14 | 44.54 | 40.80 | 44.44 | 3,223,665 | +2.49(+5.94%) |