Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.21 | 55.40 | 54.59 | 54.93 | 1,777,601 | -0.01(-0.01%) |
Jan 30, 2012 | 54.81 | 55.16 | 54.54 | 54.94 | 1,828,025 | -0.36(-0.65%) |
Jan 27, 2012 | 54.81 | 55.35 | 54.71 | 55.30 | 1,988,786 | +0.27(+0.48%) |
Jan 26, 2012 | 55.48 | 55.52 | 54.74 | 55.03 | 2,056,953 | -0.09(-0.17%) |
Jan 25, 2012 | 54.73 | 55.29 | 54.42 | 55.13 | 1,908,949 | +0.41(+0.75%) |
Jan 24, 2012 | 54.08 | 54.81 | 53.82 | 54.72 | 1,858,332 | +0.30(+0.55%) |
Jan 23, 2012 | 54.36 | 54.87 | 54.03 | 54.42 | 2,252,346 | -0.04(-0.07%) |
Jan 20, 2012 | 54.18 | 54.63 | 54.08 | 54.46 | 1,626,079 | +0.23(+0.42%) |
Jan 19, 2012 | 54.27 | 54.37 | 53.91 | 54.23 | 1,924,701 | +0.18(+0.33%) |
Jan 18, 2012 | 53.04 | 54.07 | 52.97 | 54.05 | 1,360,184 | +0.98(+1.85%) |
Jan 17, 2012 | 53.64 | 53.78 | 52.97 | 53.07 | 1,680,974 | -0.13(-0.25%) |
Jan 13, 2012 | 53.11 | 53.28 | 52.70 | 53.21 | 1,580,392 | -0.34(-0.63%) |
Jan 12, 2012 | 53.46 | 53.60 | 52.92 | 53.54 | 1,476,039 | +0.19(+0.35%) |
Jan 11, 2012 | 52.99 | 53.43 | 52.85 | 53.36 | 1,246,601 | +0.20(+0.38%) |
Jan 10, 2012 | 53.07 | 53.28 | 52.94 | 53.15 | 2,475,689 | +0.74(+1.42%) |
Jan 09, 2012 | 52.49 | 52.56 | 51.97 | 52.41 | 2,167,590 | +0.09(+0.18%) |
Jan 06, 2012 | 52.45 | 52.65 | 51.86 | 52.31 | 7,082,518 | -0.12(-0.22%) |
Jan 05, 2012 | 51.78 | 52.63 | 51.28 | 52.43 | 1,945,892 | +0.23(+0.44%) |
Jan 04, 2012 | 52.20 | 52.35 | 51.81 | 52.20 | 3,443,405 | +0.73(+1.42%) |
Dec 30, 2011 | 51.69 | 52.03 | 51.47 | 51.47 | 1,813,222 | -0.36(-0.70%) |
Dec 29, 2011 | 51.53 | 51.96 | 51.42 | 51.83 | 1,624,729 | +0.35(+0.67%) |
Dec 28, 2011 | 52.22 | 52.22 | 51.15 | 51.49 | 3,726,018 | -0.71(-1.37%) |
Dec 27, 2011 | 51.86 | 52.44 | 51.73 | 52.20 | 1,150,964 | +0.16(+0.32%) |
Dec 23, 2011 | 52.15 | 52.19 | 51.79 | 52.04 | 1,102,568 | +0.53(+1.03%) |
Dec 21, 2011 | 50.93 | 51.68 | 50.60 | 51.51 | 1,601,161 | +0.40(+0.78%) |
Dec 20, 2011 | 50.22 | 51.17 | 50.13 | 51.11 | 1,825,611 | +1.96(+3.98%) |
Dec 19, 2011 | 50.50 | 50.75 | 49.06 | 49.15 | 1,820,602 | -0.94(-1.88%) |
Dec 16, 2011 | 50.06 | 50.81 | 49.75 | 50.10 | 2,284,427 | +0.42(+0.85%) |
Dec 15, 2011 | 49.85 | 49.95 | 49.25 | 49.67 | 2,272,390 | +0.53(+1.08%) |
Dec 14, 2011 | 49.17 | 49.55 | 48.87 | 49.14 | 2,281,608 | -0.44(-0.88%) |
Dec 13, 2011 | 50.97 | 51.18 | 49.30 | 49.58 | 3,104,945 | -0.93(-1.84%) |
Dec 12, 2011 | 50.44 | 50.62 | 49.88 | 50.51 | 1,405,249 | -0.67(-1.31%) |
Dec 09, 2011 | 49.89 | 51.47 | 49.71 | 51.18 | 2,067,614 | +1.45(+2.91%) |
Dec 08, 2011 | 50.92 | 50.98 | 49.63 | 49.73 | 2,255,339 | -1.70(-3.30%) |
Dec 07, 2011 | 50.98 | 51.66 | 50.29 | 51.43 | 2,140,714 | +0.02(+0.05%) |
Dec 06, 2011 | 51.33 | 51.69 | 50.91 | 51.40 | 2,284,895 | +0.13(+0.26%) |
Dec 05, 2011 | 51.40 | 51.73 | 50.88 | 51.27 | 2,089,354 | +0.80(+1.59%) |
Dec 02, 2011 | 50.94 | 51.28 | 50.45 | 50.47 | 2,439,718 | +0.17(+0.34%) |
Dec 01, 2011 | 50.58 | 50.93 | 50.21 | 50.30 | 3,064,747 | -0.46(-0.91%) |
Nov 30, 2011 | 49.81 | 50.76 | 49.46 | 50.76 | 3,842,799 | +2.94(+6.14%) |
Nov 29, 2011 | 47.97 | 48.20 | 47.50 | 47.82 | 1,455,304 | -0.11(-0.23%) |
Nov 28, 2011 | 47.61 | 48.04 | 47.38 | 47.93 | 1,652,559 | +1.96(+4.25%) |
Nov 25, 2011 | 46.25 | 46.99 | 45.97 | 45.97 | 1,583,566 | -0.68(-1.45%) |
Nov 23, 2011 | 47.52 | 47.61 | 46.46 | 46.65 | 3,772,858 | -1.34(-2.79%) |
Nov 22, 2011 | 48.43 | 48.71 | 47.82 | 47.99 | 3,413,273 | -0.54(-1.11%) |
Nov 21, 2011 | 48.81 | 49.00 | 48.14 | 48.53 | 1,724,420 | -1.16(-2.34%) |
Nov 18, 2011 | 49.67 | 49.94 | 49.26 | 49.69 | 1,789,001 | +0.17(+0.35%) |
Nov 17, 2011 | 49.93 | 50.47 | 49.24 | 49.52 | 1,357,884 | -0.62(-1.23%) |
Nov 16, 2011 | 50.23 | 51.26 | 50.05 | 50.13 | 1,620,033 | -0.69(-1.35%) |
Nov 15, 2011 | 49.91 | 51.12 | 49.63 | 50.82 | 1,043,806 | +0.59(+1.18%) |
Nov 14, 2011 | 50.84 | 50.99 | 49.88 | 50.23 | 930,894 | -0.83(-1.62%) |
Nov 11, 2011 | 50.38 | 51.21 | 50.35 | 51.05 | 1,367,070 | +1.22(+2.45%) |
Nov 10, 2011 | 50.10 | 50.27 | 49.30 | 49.83 | 1,737,949 | +0.46(+0.93%) |
Nov 09, 2011 | 50.34 | 50.75 | 49.29 | 49.37 | 4,521,388 | -2.49(-4.79%) |
Nov 08, 2011 | 51.62 | 51.93 | 50.44 | 51.86 | 1,739,562 | +0.76(+1.49%) |
Nov 07, 2011 | 51.06 | 51.28 | 50.00 | 51.09 | 1,410,863 | +0.01(+0.02%) |
Nov 04, 2011 | 50.87 | 51.22 | 50.44 | 51.08 | 733,057 | -0.39(-0.76%) |
Nov 03, 2011 | 50.87 | 51.58 | 49.63 | 51.47 | 1,448,297 | +1.19(+2.37%) |
Nov 02, 2011 | 49.75 | 50.37 | 49.34 | 50.28 | 1,824,663 | +1.27(+2.59%) |