Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.36 | 59.36 | 57.95 | 58.57 | 5,258,431 | -0.43(-0.72%) |
Jan 30, 2012 | 58.43 | 59.17 | 58.38 | 59.00 | 4,650,651 | -0.08(-0.14%) |
Jan 27, 2012 | 58.87 | 59.31 | 58.55 | 59.08 | 5,547,095 | -0.08(-0.14%) |
Jan 26, 2012 | 59.11 | 59.44 | 58.77 | 59.16 | 7,251,886 | +0.74(+1.27%) |
Jan 25, 2012 | 57.62 | 58.54 | 57.42 | 58.42 | 6,531,229 | +0.37(+0.64%) |
Jan 24, 2012 | 57.59 | 58.05 | 57.17 | 58.05 | 5,766,737 | +0.22(+0.37%) |
Jan 23, 2012 | 57.89 | 58.14 | 57.63 | 57.83 | 5,173,409 | -0.03(-0.05%) |
Jan 20, 2012 | 57.72 | 57.89 | 57.39 | 57.86 | 5,214,660 | -0.10(-0.17%) |
Jan 19, 2012 | 57.49 | 58.25 | 57.37 | 57.96 | 5,053,392 | +0.49(+0.86%) |
Jan 18, 2012 | 56.84 | 57.50 | 56.76 | 57.47 | 5,508,371 | +0.57(+1.00%) |
Jan 17, 2012 | 57.32 | 57.67 | 56.83 | 56.90 | 3,989,333 | +0.43(+0.75%) |
Jan 13, 2012 | 56.57 | 56.82 | 56.12 | 56.47 | 4,579,095 | -0.46(-0.81%) |
Jan 12, 2012 | 56.99 | 57.18 | 56.58 | 56.93 | 5,403,492 | +0.34(+0.61%) |
Jan 11, 2012 | 56.23 | 56.67 | 56.12 | 56.59 | 6,610,253 | -0.36(-0.63%) |
Jan 10, 2012 | 57.14 | 57.55 | 56.77 | 56.95 | 5,086,922 | +0.29(+0.51%) |
Jan 09, 2012 | 56.46 | 56.78 | 56.24 | 56.66 | 4,139,777 | +0.34(+0.60%) |
Jan 06, 2012 | 56.60 | 56.91 | 56.28 | 56.32 | 4,202,931 | -0.29(-0.51%) |
Jan 05, 2012 | 56.43 | 56.66 | 55.87 | 56.61 | 4,613,322 | -0.26(-0.45%) |
Jan 04, 2012 | 56.16 | 56.92 | 56.14 | 56.87 | 4,451,826 | +1.66(+3.00%) |
Dec 30, 2011 | 55.48 | 55.63 | 55.12 | 55.21 | 2,526,671 | -0.26(-0.46%) |
Dec 29, 2011 | 54.97 | 55.53 | 54.85 | 55.47 | 2,863,455 | +0.65(+1.18%) |
Dec 28, 2011 | 55.54 | 55.69 | 54.68 | 54.82 | 3,867,061 | -0.76(-1.37%) |
Dec 27, 2011 | 55.33 | 55.83 | 55.14 | 55.58 | 2,489,664 | +0.05(+0.10%) |
Dec 23, 2011 | 54.88 | 55.53 | 54.57 | 55.53 | 3,023,000 | +1.49(+2.75%) |
Dec 21, 2011 | 54.33 | 54.36 | 53.35 | 54.04 | 5,346,318 | -0.21(-0.39%) |
Dec 20, 2011 | 53.49 | 54.32 | 53.28 | 54.25 | 6,894,816 | +1.68(+3.20%) |
Dec 19, 2011 | 53.38 | 53.70 | 52.36 | 52.57 | 5,159,520 | -0.71(-1.33%) |
Dec 16, 2011 | 53.72 | 54.06 | 52.97 | 53.28 | 9,611,212 | +0.01(+0.01%) |
Dec 15, 2011 | 53.66 | 53.89 | 53.10 | 53.27 | 4,805,631 | +0.24(+0.45%) |
Dec 14, 2011 | 53.49 | 53.67 | 52.87 | 53.04 | 6,221,609 | -0.61(-1.13%) |
Dec 13, 2011 | 54.72 | 54.87 | 53.31 | 53.64 | 5,885,423 | -0.80(-1.46%) |
Dec 12, 2011 | 55.33 | 55.39 | 54.06 | 54.44 | 4,941,311 | -1.09(-1.96%) |
Dec 09, 2011 | 54.66 | 55.68 | 54.56 | 55.53 | 6,033,078 | +1.18(+2.16%) |
Dec 08, 2011 | 55.28 | 55.48 | 54.22 | 54.35 | 5,890,379 | -1.30(-2.34%) |
Dec 07, 2011 | 55.41 | 55.89 | 54.57 | 55.66 | 6,374,392 | +0.18(+0.32%) |
Dec 06, 2011 | 55.48 | 55.93 | 55.13 | 55.48 | 8,899,186 | +0.81(+1.48%) |
Dec 05, 2011 | 54.94 | 55.12 | 54.27 | 54.67 | 8,749,444 | +0.79(+1.47%) |
Dec 02, 2011 | 54.98 | 55.03 | 53.40 | 53.88 | 8,257,239 | -0.36(-0.67%) |
Dec 01, 2011 | 54.89 | 54.93 | 54.21 | 54.24 | 5,690,772 | -0.50(-0.91%) |
Nov 30, 2011 | 53.85 | 54.75 | 53.66 | 54.74 | 12,905,342 | +2.57(+4.92%) |
Nov 29, 2011 | 52.69 | 52.81 | 52.04 | 52.18 | 5,704,048 | -0.32(-0.62%) |
Nov 28, 2011 | 52.15 | 52.70 | 52.05 | 52.50 | 7,287,803 | +1.07(+2.09%) |
Nov 25, 2011 | 51.04 | 51.92 | 51.04 | 51.43 | 3,099,800 | +0.40(+0.78%) |
Nov 23, 2011 | 52.07 | 52.12 | 51.00 | 51.03 | 6,143,203 | -1.55(-2.94%) |
Nov 22, 2011 | 52.44 | 53.33 | 52.32 | 52.58 | 6,173,876 | -0.01(-0.01%) |
Nov 21, 2011 | 53.18 | 53.42 | 52.01 | 52.58 | 8,108,115 | -1.44(-2.67%) |
Nov 18, 2011 | 54.13 | 54.35 | 53.65 | 54.02 | 5,856,294 | +0.07(+0.14%) |
Nov 17, 2011 | 54.69 | 54.78 | 53.45 | 53.95 | 7,570,076 | -0.97(-1.76%) |
Nov 16, 2011 | 54.53 | 55.74 | 54.24 | 54.92 | 7,598,696 | +0.00(+0.00%) |
Nov 15, 2011 | 54.63 | 55.26 | 54.37 | 54.92 | 5,370,372 | +0.00(+0.00%) |
Nov 14, 2011 | 54.71 | 55.33 | 54.59 | 54.92 | 4,723,706 | -0.28(-0.51%) |
Nov 11, 2011 | 54.53 | 55.45 | 54.53 | 55.20 | 5,435,016 | +1.32(+2.45%) |
Nov 10, 2011 | 53.87 | 54.44 | 53.43 | 53.88 | 6,926,630 | +0.89(+1.67%) |
Nov 09, 2011 | 53.75 | 53.87 | 52.64 | 52.99 | 9,530,158 | -1.90(-3.46%) |
Nov 08, 2011 | 53.86 | 55.00 | 53.66 | 54.89 | 6,306,788 | +1.44(+2.69%) |
Nov 07, 2011 | 53.17 | 53.79 | 52.52 | 53.45 | 6,427,766 | +0.26(+0.49%) |
Nov 04, 2011 | 52.97 | 53.35 | 52.40 | 53.19 | 5,623,080 | -0.23(-0.43%) |
Nov 03, 2011 | 52.90 | 53.54 | 52.25 | 53.42 | 6,466,768 | +1.06(+2.02%) |
Nov 02, 2011 | 51.91 | 52.75 | 51.88 | 52.36 | 5,306,621 | +1.03(+2.00%) |