Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.74 | 56.87 | 56.39 | 56.82 | 4,171,632 | +0.21(+0.38%) |
Jan 30, 2012 | 56.13 | 56.69 | 56.11 | 56.60 | 4,505,619 | -0.01(-0.01%) |
Jan 27, 2012 | 56.60 | 56.98 | 56.36 | 56.61 | 2,828,723 | -0.31(-0.55%) |
Jan 26, 2012 | 56.92 | 57.25 | 56.11 | 56.92 | 3,960,545 | +0.51(+0.91%) |
Jan 25, 2012 | 56.62 | 56.78 | 56.08 | 56.41 | 3,508,316 | -0.35(-0.62%) |
Jan 24, 2012 | 56.98 | 57.16 | 56.68 | 56.76 | 1,650,141 | -0.21(-0.36%) |
Jan 23, 2012 | 57.17 | 57.19 | 56.53 | 56.97 | 2,487,113 | -0.17(-0.29%) |
Jan 20, 2012 | 57.39 | 57.59 | 56.97 | 57.14 | 3,566,565 | -0.64(-1.11%) |
Jan 19, 2012 | 56.77 | 57.78 | 56.49 | 57.78 | 2,838,719 | +0.99(+1.74%) |
Jan 18, 2012 | 56.31 | 56.79 | 56.14 | 56.79 | 1,674,675 | +0.44(+0.78%) |
Jan 17, 2012 | 56.63 | 56.67 | 56.15 | 56.35 | 2,832,054 | +0.08(+0.15%) |
Jan 13, 2012 | 56.02 | 56.27 | 55.77 | 56.27 | 2,138,138 | -0.12(-0.21%) |
Jan 12, 2012 | 55.99 | 56.44 | 55.74 | 56.38 | 2,640,600 | +0.63(+1.13%) |
Jan 11, 2012 | 55.55 | 56.00 | 55.55 | 55.76 | 1,805,020 | +0.11(+0.20%) |
Jan 10, 2012 | 55.65 | 56.05 | 55.47 | 55.64 | 2,675,551 | +0.40(+0.72%) |
Jan 09, 2012 | 55.46 | 55.46 | 55.05 | 55.24 | 2,696,877 | +0.04(+0.08%) |
Jan 06, 2012 | 55.50 | 55.50 | 54.98 | 55.20 | 6,192,675 | -0.06(-0.11%) |
Jan 05, 2012 | 55.67 | 55.69 | 54.56 | 55.27 | 3,790,254 | -0.58(-1.04%) |
Jan 04, 2012 | 55.87 | 56.22 | 55.47 | 55.84 | 3,249,163 | +0.01(+0.01%) |
Dec 30, 2011 | 56.27 | 56.34 | 55.81 | 55.84 | 2,136,592 | -0.43(-0.76%) |
Dec 29, 2011 | 55.88 | 56.42 | 55.82 | 56.27 | 1,621,425 | +0.40(+0.72%) |
Dec 28, 2011 | 56.38 | 56.45 | 55.80 | 55.87 | 1,216,162 | -0.26(-0.47%) |
Dec 27, 2011 | 56.13 | 56.36 | 55.87 | 56.13 | 2,148,819 | -0.06(-0.11%) |
Dec 23, 2011 | 55.91 | 56.22 | 55.68 | 56.19 | 2,792,513 | +1.23(+2.24%) |
Dec 21, 2011 | 54.15 | 55.00 | 53.85 | 54.96 | 2,637,758 | +0.76(+1.40%) |
Dec 20, 2011 | 53.80 | 54.44 | 53.72 | 54.20 | 2,535,290 | +1.18(+2.23%) |
Dec 19, 2011 | 53.34 | 53.62 | 52.87 | 53.02 | 2,018,439 | -0.19(-0.36%) |
Dec 16, 2011 | 53.57 | 53.75 | 52.68 | 53.22 | 6,110,680 | +0.12(+0.23%) |
Dec 15, 2011 | 53.19 | 53.51 | 52.98 | 53.09 | 2,857,436 | +0.43(+0.83%) |
Dec 14, 2011 | 52.95 | 53.06 | 52.47 | 52.66 | 2,085,938 | -0.30(-0.57%) |
Dec 13, 2011 | 53.41 | 53.68 | 52.77 | 52.96 | 2,379,172 | -0.11(-0.21%) |
Dec 12, 2011 | 53.45 | 53.47 | 52.73 | 53.07 | 2,096,784 | -0.37(-0.68%) |
Dec 09, 2011 | 53.18 | 53.63 | 53.16 | 53.44 | 1,796,007 | +0.62(+1.18%) |
Dec 08, 2011 | 53.47 | 53.59 | 52.75 | 52.81 | 2,603,801 | -0.72(-1.35%) |
Dec 07, 2011 | 53.80 | 53.87 | 53.40 | 53.54 | 3,031,283 | -0.23(-0.44%) |
Dec 06, 2011 | 53.70 | 54.17 | 53.57 | 53.77 | 2,170,723 | -0.14(-0.26%) |
Dec 05, 2011 | 54.22 | 54.29 | 53.56 | 53.91 | 3,658,112 | +0.20(+0.37%) |
Dec 02, 2011 | 54.91 | 55.08 | 53.30 | 53.71 | 3,508,588 | -0.80(-1.47%) |
Dec 01, 2011 | 53.93 | 54.86 | 53.91 | 54.51 | 2,748,062 | +0.57(+1.06%) |
Nov 30, 2011 | 53.86 | 54.43 | 53.65 | 53.94 | 4,340,227 | +1.13(+2.14%) |
Nov 29, 2011 | 53.35 | 53.35 | 52.70 | 52.81 | 3,831,772 | -0.34(-0.64%) |
Nov 28, 2011 | 52.34 | 53.15 | 51.78 | 53.15 | 8,639,016 | +1.78(+3.46%) |
Nov 25, 2011 | 50.43 | 51.94 | 50.42 | 51.37 | 2,938,029 | +0.98(+1.95%) |
Nov 23, 2011 | 50.26 | 50.81 | 50.11 | 50.39 | 3,639,191 | -0.35(-0.70%) |
Nov 22, 2011 | 50.77 | 51.06 | 50.13 | 50.74 | 3,371,510 | -0.01(-0.03%) |
Nov 21, 2011 | 50.53 | 51.03 | 49.31 | 50.75 | 12,524,033 | -0.42(-0.81%) |
Nov 18, 2011 | 51.51 | 51.59 | 51.06 | 51.17 | 9,730,975 | -0.04(-0.08%) |
Nov 17, 2011 | 51.61 | 51.77 | 50.69 | 51.21 | 4,248,783 | -0.52(-1.01%) |
Nov 16, 2011 | 52.53 | 52.68 | 51.63 | 51.74 | 3,475,654 | -1.31(-2.47%) |
Nov 15, 2011 | 52.55 | 53.24 | 52.47 | 53.04 | 2,063,205 | +0.34(+0.65%) |
Nov 14, 2011 | 52.69 | 53.11 | 52.62 | 52.70 | 2,198,196 | -0.05(-0.09%) |
Nov 11, 2011 | 52.42 | 53.02 | 52.31 | 52.75 | 2,537,276 | +0.88(+1.69%) |
Nov 10, 2011 | 52.67 | 52.74 | 51.63 | 51.87 | 3,827,944 | -0.56(-1.07%) |
Nov 09, 2011 | 52.48 | 52.83 | 52.17 | 52.43 | 4,069,307 | -0.98(-1.84%) |
Nov 08, 2011 | 53.43 | 53.74 | 52.83 | 53.41 | 3,242,232 | +0.09(+0.17%) |
Nov 07, 2011 | 52.08 | 53.43 | 51.76 | 53.32 | 3,730,510 | +1.19(+2.27%) |
Nov 04, 2011 | 51.46 | 52.14 | 50.92 | 52.14 | 4,309,778 | +0.29(+0.57%) |
Nov 03, 2011 | 51.21 | 51.93 | 50.83 | 51.84 | 2,072,107 | +1.07(+2.11%) |
Nov 02, 2011 | 50.92 | 51.30 | 50.65 | 50.78 | 2,889,174 | +0.36(+0.72%) |