Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.66 | 56.07 | 55.43 | 55.83 | 849,804 | +0.33(+0.59%) |
Jan 30, 2012 | 55.45 | 55.52 | 55.11 | 55.50 | 555,246 | -0.19(-0.34%) |
Jan 27, 2012 | 55.94 | 56.14 | 55.52 | 55.69 | 1,210,981 | -0.30(-0.54%) |
Jan 26, 2012 | 57.45 | 57.45 | 55.84 | 56.00 | 1,397,455 | -1.54(-2.67%) |
Jan 25, 2012 | 57.24 | 57.69 | 57.05 | 57.54 | 444,682 | +0.13(+0.23%) |
Jan 24, 2012 | 57.25 | 57.47 | 57.15 | 57.40 | 540,611 | -0.04(-0.07%) |
Jan 23, 2012 | 56.90 | 57.58 | 56.90 | 57.45 | 556,145 | +0.48(+0.85%) |
Jan 20, 2012 | 57.23 | 57.42 | 56.21 | 56.96 | 1,003,818 | -0.47(-0.81%) |
Jan 19, 2012 | 57.41 | 57.55 | 57.23 | 57.43 | 581,385 | -0.01(-0.01%) |
Jan 18, 2012 | 56.87 | 57.46 | 56.75 | 57.44 | 679,894 | +0.57(+1.00%) |
Jan 17, 2012 | 56.22 | 56.98 | 56.22 | 56.87 | 694,457 | +1.01(+1.80%) |
Jan 13, 2012 | 55.94 | 55.99 | 55.53 | 55.86 | 376,393 | -0.18(-0.32%) |
Jan 12, 2012 | 55.94 | 56.15 | 55.51 | 56.04 | 649,315 | +0.19(+0.34%) |
Jan 11, 2012 | 55.63 | 55.85 | 55.42 | 55.85 | 419,617 | +0.01(+0.01%) |
Jan 10, 2012 | 55.43 | 56.03 | 55.28 | 55.84 | 452,724 | +0.60(+1.08%) |
Jan 09, 2012 | 54.99 | 55.38 | 54.76 | 55.25 | 400,003 | +0.38(+0.70%) |
Jan 06, 2012 | 55.14 | 55.17 | 54.75 | 54.87 | 454,834 | -0.18(-0.33%) |
Jan 05, 2012 | 54.65 | 55.16 | 54.60 | 55.05 | 990,021 | +0.28(+0.52%) |
Jan 04, 2012 | 54.57 | 55.17 | 54.45 | 54.77 | 842,870 | -0.63(-1.14%) |
Dec 30, 2011 | 55.77 | 55.85 | 55.35 | 55.40 | 360,679 | -0.33(-0.59%) |
Dec 29, 2011 | 55.72 | 55.84 | 55.44 | 55.72 | 556,595 | +0.19(+0.34%) |
Dec 28, 2011 | 55.80 | 55.80 | 55.43 | 55.53 | 409,579 | -0.26(-0.46%) |
Dec 27, 2011 | 55.89 | 55.97 | 55.68 | 55.79 | 369,675 | -0.06(-0.10%) |
Dec 23, 2011 | 55.66 | 55.86 | 55.40 | 55.84 | 337,522 | +0.06(+0.11%) |
Dec 21, 2011 | 55.65 | 56.16 | 55.48 | 55.78 | 938,008 | +0.23(+0.41%) |
Dec 20, 2011 | 54.83 | 55.59 | 54.64 | 55.55 | 866,880 | +1.25(+2.31%) |
Dec 19, 2011 | 54.56 | 54.96 | 54.17 | 54.30 | 779,950 | -0.10(-0.18%) |
Dec 16, 2011 | 54.60 | 54.82 | 54.25 | 54.40 | 1,023,164 | +0.17(+0.31%) |
Dec 15, 2011 | 54.44 | 54.71 | 54.14 | 54.23 | 601,561 | +0.09(+0.17%) |
Dec 14, 2011 | 54.06 | 54.52 | 53.89 | 54.14 | 1,021,567 | +0.08(+0.14%) |
Dec 13, 2011 | 54.30 | 54.71 | 53.87 | 54.06 | 666,790 | -0.14(-0.26%) |
Dec 12, 2011 | 54.85 | 54.99 | 54.04 | 54.20 | 666,388 | -0.67(-1.21%) |
Dec 09, 2011 | 54.19 | 55.20 | 54.13 | 54.87 | 771,022 | +0.90(+1.67%) |
Dec 08, 2011 | 54.14 | 54.42 | 53.86 | 53.97 | 822,456 | -0.31(-0.57%) |
Dec 07, 2011 | 54.14 | 54.53 | 53.80 | 54.28 | 1,004,150 | -0.06(-0.10%) |
Dec 06, 2011 | 53.80 | 54.45 | 53.61 | 54.33 | 713,968 | +0.47(+0.87%) |
Dec 05, 2011 | 53.55 | 54.15 | 53.46 | 53.87 | 842,179 | +0.79(+1.48%) |
Dec 02, 2011 | 53.41 | 53.68 | 53.06 | 53.08 | 1,053,092 | -0.13(-0.24%) |
Dec 01, 2011 | 53.66 | 54.17 | 53.08 | 53.21 | 1,074,065 | -0.64(-1.18%) |
Nov 30, 2011 | 53.29 | 53.86 | 52.96 | 53.85 | 1,196,911 | +1.31(+2.50%) |
Nov 29, 2011 | 52.39 | 52.84 | 52.29 | 52.53 | 836,916 | +0.06(+0.12%) |
Nov 28, 2011 | 52.51 | 52.86 | 52.26 | 52.47 | 906,242 | +0.72(+1.38%) |
Nov 25, 2011 | 51.19 | 51.94 | 51.07 | 51.75 | 496,708 | +0.39(+0.76%) |
Nov 23, 2011 | 51.75 | 51.83 | 51.34 | 51.36 | 1,071,093 | -0.79(-1.51%) |
Nov 22, 2011 | 52.48 | 52.66 | 51.77 | 52.15 | 1,084,395 | -0.38(-0.73%) |
Nov 21, 2011 | 51.73 | 52.76 | 50.51 | 52.53 | 1,369,913 | -0.11(-0.22%) |
Nov 18, 2011 | 51.24 | 52.70 | 51.00 | 52.65 | 1,864,453 | +1.73(+3.40%) |
Nov 17, 2011 | 51.36 | 52.37 | 50.49 | 50.92 | 2,995,490 | -0.94(-1.82%) |
Nov 16, 2011 | 53.30 | 53.64 | 51.80 | 51.86 | 2,856,497 | -1.74(-3.25%) |
Nov 15, 2011 | 53.80 | 53.85 | 53.08 | 53.60 | 1,677,143 | -0.22(-0.41%) |
Nov 14, 2011 | 54.43 | 54.50 | 53.72 | 53.82 | 1,385,357 | -0.65(-1.20%) |
Nov 11, 2011 | 55.05 | 55.36 | 54.41 | 54.48 | 1,273,215 | -0.04(-0.08%) |
Nov 10, 2011 | 54.06 | 54.91 | 54.06 | 54.52 | 1,040,920 | +0.70(+1.30%) |
Nov 09, 2011 | 54.47 | 55.08 | 53.78 | 53.82 | 1,342,554 | -1.71(-3.09%) |
Nov 08, 2011 | 55.74 | 55.96 | 55.21 | 55.53 | 746,235 | -0.11(-0.20%) |
Nov 07, 2011 | 55.48 | 55.70 | 54.84 | 55.65 | 596,205 | +0.29(+0.52%) |
Nov 04, 2011 | 55.53 | 55.61 | 55.13 | 55.36 | 926,152 | -0.37(-0.66%) |
Nov 03, 2011 | 55.51 | 56.06 | 55.08 | 55.72 | 1,030,853 | +0.77(+1.40%) |
Nov 02, 2011 | 54.74 | 54.99 | 54.36 | 54.95 | 933,298 | +0.54(+0.98%) |