Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.06 | 56.48 | 55.97 | 56.14 | 25,589 | +0.09(+0.16%) |
Jan 30, 2012 | 55.65 | 56.10 | 55.65 | 56.05 | 16,078 | +0.14(+0.25%) |
Jan 27, 2012 | 55.41 | 55.91 | 55.41 | 55.91 | 426,128 | +0.93(+1.69%) |
Jan 26, 2012 | 54.75 | 55.26 | 54.75 | 54.98 | 19,310 | -0.02(-0.04%) |
Jan 25, 2012 | 54.36 | 55.00 | 54.36 | 55.00 | 36,792 | +0.41(+0.75%) |
Jan 24, 2012 | 54.35 | 54.84 | 54.35 | 54.59 | 18,321 | -0.35(-0.64%) |
Jan 23, 2012 | 54.80 | 55.20 | 54.80 | 54.94 | 32,397 | +0.35(+0.64%) |
Jan 20, 2012 | 54.39 | 54.75 | 54.39 | 54.59 | 10,323 | -0.50(-0.91%) |
Jan 19, 2012 | 54.99 | 55.25 | 54.97 | 55.09 | 174,412 | -1.45(-2.56%) |
Jan 18, 2012 | 55.87 | 56.54 | 55.87 | 56.54 | 48,900 | +1.13(+2.04%) |
Jan 17, 2012 | 55.55 | 55.80 | 55.41 | 55.41 | 7,071 | -0.67(-1.19%) |
Jan 13, 2012 | 55.76 | 56.09 | 55.66 | 56.08 | 19,394 | -0.07(-0.12%) |
Jan 12, 2012 | 56.10 | 56.24 | 56.05 | 56.15 | 22,899 | -0.07(-0.12%) |
Jan 11, 2012 | 56.05 | 56.22 | 56.00 | 56.22 | 41,265 | +0.27(+0.48%) |
Jan 10, 2012 | 56.15 | 56.15 | 55.95 | 55.95 | 288,186 | +0.45(+0.81%) |
Jan 09, 2012 | 55.59 | 55.85 | 55.35 | 55.50 | 17,483 | -0.25(-0.45%) |
Jan 06, 2012 | 55.37 | 55.75 | 55.35 | 55.75 | 17,720 | +0.25(+0.45%) |
Jan 05, 2012 | 55.44 | 55.65 | 55.44 | 55.50 | 15,919 | -0.25(-0.45%) |
Jan 04, 2012 | 55.76 | 55.89 | 55.66 | 55.75 | 15,856 | +0.50(+0.90%) |
Dec 30, 2011 | 55.26 | 55.49 | 55.11 | 55.25 | 10,556 | +0.28(+0.51%) |
Dec 29, 2011 | 54.77 | 55.15 | 54.77 | 54.97 | 25,924 | +0.55(+1.01%) |
Dec 28, 2011 | 54.78 | 54.85 | 54.30 | 54.42 | 17,311 | +0.07(+0.13%) |
Dec 27, 2011 | 54.30 | 54.61 | 54.30 | 54.35 | 36,733 | -0.66(-1.20%) |
Dec 23, 2011 | 54.35 | 55.19 | 54.35 | 55.01 | 22,407 | +0.68(+1.25%) |
Dec 21, 2011 | 54.51 | 54.55 | 54.22 | 54.33 | 102,562 | -0.27(-0.49%) |
Dec 20, 2011 | 54.25 | 54.94 | 54.25 | 54.60 | 29,266 | +1.01(+1.88%) |
Dec 19, 2011 | 53.57 | 54.14 | 53.42 | 53.59 | 318,184 | -1.19(-2.17%) |
Dec 16, 2011 | 54.88 | 55.45 | 54.76 | 54.78 | 29,314 | +0.02(+0.04%) |
Dec 15, 2011 | 55.15 | 55.15 | 54.76 | 54.76 | 21,444 | +0.17(+0.31%) |
Dec 14, 2011 | 54.82 | 54.84 | 54.41 | 54.59 | 49,729 | +0.15(+0.28%) |
Dec 13, 2011 | 54.90 | 55.35 | 54.26 | 54.44 | 13,968 | +0.18(+0.33%) |
Dec 12, 2011 | 54.53 | 54.53 | 54.01 | 54.26 | 21,317 | -1.16(-2.09%) |
Dec 09, 2011 | 54.86 | 55.68 | 54.86 | 55.42 | 15,750 | +0.80(+1.46%) |
Dec 08, 2011 | 55.48 | 55.55 | 54.62 | 54.62 | 12,880 | -1.13(-2.03%) |
Dec 07, 2011 | 55.67 | 55.80 | 55.32 | 55.75 | 45,485 | +0.42(+0.76%) |
Dec 06, 2011 | 55.11 | 55.47 | 55.11 | 55.33 | 25,383 | +0.48(+0.88%) |
Dec 05, 2011 | 54.90 | 55.19 | 54.66 | 54.85 | 15,297 | +0.27(+0.49%) |
Dec 02, 2011 | 53.84 | 55.10 | 53.84 | 54.58 | 49,408 | +1.08(+2.02%) |
Dec 01, 2011 | 53.40 | 53.57 | 53.30 | 53.50 | 30,613 | -1.99(-3.59%) |
Nov 30, 2011 | 55.25 | 55.99 | 55.25 | 55.49 | 24,877 | +2.00(+3.74%) |
Nov 29, 2011 | 53.74 | 53.90 | 53.42 | 53.49 | 16,534 | +0.39(+0.73%) |
Nov 28, 2011 | 52.97 | 53.49 | 52.90 | 53.10 | 14,186 | +0.75(+1.43%) |
Nov 25, 2011 | 52.45 | 52.85 | 52.35 | 52.35 | 8,027 | -0.76(-1.43%) |
Nov 23, 2011 | 53.34 | 53.52 | 52.86 | 53.11 | 24,730 | -0.94(-1.74%) |
Nov 22, 2011 | 54.65 | 54.65 | 53.78 | 54.05 | 21,926 | -0.26(-0.48%) |
Nov 21, 2011 | 54.56 | 54.89 | 53.85 | 54.31 | 15,533 | +0.51(+0.95%) |
Nov 18, 2011 | 53.80 | 54.00 | 53.67 | 53.80 | 15,696 | +0.36(+0.67%) |
Nov 17, 2011 | 53.93 | 54.11 | 53.23 | 53.44 | 32,257 | -0.35(-0.65%) |
Nov 16, 2011 | 53.75 | 54.25 | 53.75 | 53.79 | 45,514 | -0.63(-1.16%) |
Nov 15, 2011 | 54.20 | 54.65 | 54.16 | 54.42 | 33,137 | -0.05(-0.09%) |
Nov 14, 2011 | 54.89 | 55.19 | 54.25 | 54.47 | 60,564 | -0.93(-1.68%) |
Nov 11, 2011 | 55.21 | 55.43 | 55.00 | 55.40 | 19,022 | +0.45(+0.82%) |
Nov 10, 2011 | 54.85 | 55.20 | 54.61 | 54.95 | 29,526 | -0.10(-0.18%) |
Nov 09, 2011 | 55.10 | 55.59 | 54.60 | 55.05 | 15,852 | -0.01(-0.02%) |
Nov 08, 2011 | 54.90 | 55.25 | 54.61 | 55.06 | 15,004 | +0.80(+1.47%) |
Nov 07, 2011 | 54.15 | 54.66 | 54.01 | 54.26 | 18,383 | +0.16(+0.30%) |
Nov 04, 2011 | 54.30 | 54.30 | 53.85 | 54.10 | 89,249 | -1.14(-2.06%) |
Nov 03, 2011 | 55.40 | 55.45 | 54.95 | 55.24 | 105,793 | +0.26(+0.47%) |
Nov 02, 2011 | 54.68 | 55.17 | 54.68 | 54.98 | 17,374 | +1.67(+3.13%) |