Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.36 | 54.77 | 54.34 | 54.74 | 76,297 | +0.34(+0.63%) |
Jan 30, 2012 | 54.52 | 54.64 | 54.28 | 54.39 | 119,159 | +0.40(+0.75%) |
Jan 27, 2012 | 53.81 | 54.00 | 53.59 | 53.99 | 38,485 | +0.30(+0.55%) |
Jan 26, 2012 | 53.35 | 53.69 | 53.34 | 53.69 | 126,979 | +0.44(+0.83%) |
Jan 25, 2012 | 52.94 | 53.81 | 52.94 | 53.25 | 61,619 | +0.15(+0.29%) |
Jan 24, 2012 | 53.22 | 53.22 | 52.77 | 53.10 | 209,043 | +0.02(+0.04%) |
Jan 23, 2012 | 53.12 | 53.17 | 52.83 | 53.07 | 231,660 | -0.27(-0.50%) |
Jan 20, 2012 | 53.59 | 53.67 | 53.30 | 53.34 | 85,381 | -0.40(-0.74%) |
Jan 19, 2012 | 54.15 | 54.19 | 53.63 | 53.73 | 62,895 | -0.49(-0.90%) |
Jan 18, 2012 | 54.54 | 54.59 | 54.22 | 54.22 | 1,976,151 | -0.15(-0.27%) |
Jan 17, 2012 | 54.52 | 54.70 | 54.30 | 54.37 | 178,527 | +0.00(+0.00%) |
Jan 13, 2012 | 54.38 | 54.55 | 54.30 | 54.37 | 41,527 | +0.42(+0.77%) |
Jan 12, 2012 | 54.06 | 54.12 | 53.84 | 53.95 | 76,498 | +0.08(+0.15%) |
Jan 11, 2012 | 53.89 | 54.01 | 53.76 | 53.87 | 206,236 | +0.16(+0.30%) |
Jan 10, 2012 | 53.46 | 53.82 | 53.42 | 53.71 | 42,119 | +0.08(+0.15%) |
Jan 09, 2012 | 53.68 | 53.98 | 53.56 | 53.63 | 109,550 | -0.15(-0.29%) |
Jan 06, 2012 | 53.47 | 53.78 | 53.47 | 53.78 | 74,730 | +0.42(+0.80%) |
Jan 05, 2012 | 53.46 | 53.72 | 53.33 | 53.36 | 58,605 | -0.08(-0.15%) |
Jan 04, 2012 | 53.78 | 53.78 | 53.35 | 53.44 | 76,971 | -0.80(-1.48%) |
Dec 30, 2011 | 54.25 | 54.46 | 54.18 | 54.24 | 55,526 | +0.04(+0.07%) |
Dec 29, 2011 | 54.01 | 54.29 | 53.88 | 54.21 | 590,220 | +0.24(+0.44%) |
Dec 28, 2011 | 53.32 | 54.13 | 53.32 | 53.97 | 52,839 | +0.70(+1.32%) |
Dec 27, 2011 | 53.13 | 53.27 | 53.07 | 53.27 | 55,165 | +0.13(+0.24%) |
Dec 23, 2011 | 53.03 | 53.54 | 52.89 | 53.14 | 84,401 | -0.02(-0.04%) |
Dec 21, 2011 | 53.65 | 53.65 | 53.15 | 53.16 | 60,191 | -0.47(-0.87%) |
Dec 20, 2011 | 54.23 | 54.23 | 53.59 | 53.63 | 161,989 | -0.98(-1.79%) |
Dec 19, 2011 | 54.15 | 54.62 | 54.07 | 54.61 | 121,894 | +0.65(+1.21%) |
Dec 16, 2011 | 53.71 | 54.13 | 53.71 | 53.95 | 85,613 | +0.34(+0.63%) |
Dec 15, 2011 | 53.56 | 53.73 | 53.42 | 53.62 | 123,014 | -0.02(-0.04%) |
Dec 14, 2011 | 53.31 | 53.71 | 53.18 | 53.64 | 87,703 | +0.57(+1.08%) |
Dec 13, 2011 | 52.39 | 53.12 | 52.33 | 53.07 | 232,309 | +0.56(+1.06%) |
Dec 12, 2011 | 52.59 | 52.67 | 52.45 | 52.51 | 36,425 | +0.24(+0.45%) |
Dec 09, 2011 | 52.91 | 52.91 | 52.27 | 52.27 | 61,194 | -0.74(-1.40%) |
Dec 08, 2011 | 52.72 | 53.11 | 52.62 | 53.02 | 109,842 | +0.29(+0.54%) |
Dec 07, 2011 | 52.64 | 52.82 | 52.42 | 52.73 | 78,301 | +0.20(+0.39%) |
Dec 06, 2011 | 52.66 | 52.81 | 52.35 | 52.53 | 163,358 | -0.30(-0.57%) |
Dec 05, 2011 | 52.43 | 52.98 | 52.35 | 52.83 | 99,128 | +0.09(+0.17%) |
Dec 02, 2011 | 52.19 | 52.80 | 52.09 | 52.74 | 87,062 | +0.72(+1.39%) |
Dec 01, 2011 | 52.07 | 52.22 | 51.58 | 52.02 | 168,861 | -0.29(-0.55%) |
Nov 30, 2011 | 52.45 | 52.48 | 52.03 | 52.31 | 100,997 | -0.40(-0.76%) |
Nov 29, 2011 | 52.96 | 53.24 | 52.63 | 52.71 | 328,256 | -0.50(-0.95%) |
Nov 28, 2011 | 52.61 | 53.40 | 52.46 | 53.21 | 152,646 | +0.06(+0.12%) |
Nov 25, 2011 | 53.73 | 53.87 | 53.15 | 53.15 | 71,556 | -0.64(-1.19%) |
Nov 23, 2011 | 53.40 | 53.90 | 53.36 | 53.79 | 91,378 | +0.27(+0.50%) |
Nov 22, 2011 | 53.32 | 53.54 | 53.07 | 53.52 | 126,409 | +0.35(+0.66%) |
Nov 21, 2011 | 53.36 | 53.43 | 53.03 | 53.17 | 136,506 | +0.07(+0.14%) |
Nov 18, 2011 | 53.10 | 53.24 | 52.89 | 53.10 | 57,670 | -0.15(-0.28%) |
Nov 17, 2011 | 52.87 | 53.50 | 52.84 | 53.25 | 67,193 | +0.20(+0.37%) |
Nov 16, 2011 | 53.03 | 53.09 | 52.70 | 53.05 | 90,068 | +0.21(+0.41%) |
Nov 15, 2011 | 52.94 | 53.25 | 52.63 | 52.84 | 179,551 | -0.12(-0.23%) |
Nov 14, 2011 | 52.84 | 53.07 | 52.72 | 52.96 | 26,500 | +0.44(+0.83%) |
Nov 11, 2011 | 52.53 | 52.63 | 52.44 | 52.52 | 83,075 | -0.23(-0.44%) |
Nov 10, 2011 | 52.93 | 53.19 | 52.22 | 52.76 | 64,829 | -0.57(-1.08%) |
Nov 09, 2011 | 53.44 | 53.58 | 52.96 | 53.33 | 84,138 | +0.70(+1.33%) |
Nov 08, 2011 | 53.02 | 53.32 | 52.52 | 52.63 | 152,001 | -0.58(-1.08%) |
Nov 07, 2011 | 53.03 | 53.59 | 52.84 | 53.20 | 52,020 | +0.19(+0.36%) |
Nov 04, 2011 | 52.71 | 53.16 | 52.63 | 53.01 | 196,476 | +0.05(+0.09%) |
Nov 03, 2011 | 52.89 | 53.14 | 52.76 | 52.96 | 264,550 | -0.39(-0.73%) |
Nov 02, 2011 | 52.92 | 53.42 | 52.70 | 53.35 | 286,639 | -0.18(-0.34%) |