Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.27 | 54.68 | 54.25 | 54.65 | 76,423 | +0.34(+0.63%) |
Jan 30, 2012 | 54.43 | 54.55 | 54.19 | 54.31 | 119,356 | +0.40(+0.75%) |
Jan 27, 2012 | 53.72 | 53.92 | 53.50 | 53.90 | 38,549 | +0.30(+0.55%) |
Jan 26, 2012 | 53.26 | 53.60 | 53.25 | 53.60 | 127,189 | +0.44(+0.83%) |
Jan 25, 2012 | 52.86 | 53.72 | 52.86 | 53.16 | 61,721 | +0.15(+0.29%) |
Jan 24, 2012 | 53.13 | 53.13 | 52.68 | 53.01 | 209,388 | +0.02(+0.04%) |
Jan 23, 2012 | 53.03 | 53.09 | 52.75 | 52.99 | 232,042 | -0.26(-0.50%) |
Jan 20, 2012 | 53.50 | 53.58 | 53.21 | 53.25 | 85,522 | -0.39(-0.74%) |
Jan 19, 2012 | 54.06 | 54.11 | 53.54 | 53.65 | 62,999 | -0.49(-0.90%) |
Jan 18, 2012 | 54.45 | 54.50 | 54.13 | 54.13 | 1,979,409 | -0.15(-0.27%) |
Jan 17, 2012 | 54.43 | 54.61 | 54.21 | 54.28 | 178,821 | +0.00(+0.00%) |
Jan 13, 2012 | 54.29 | 54.46 | 54.21 | 54.28 | 41,595 | +0.42(+0.77%) |
Jan 12, 2012 | 53.98 | 54.03 | 53.75 | 53.86 | 76,624 | +0.08(+0.15%) |
Jan 11, 2012 | 53.80 | 53.92 | 53.67 | 53.78 | 206,576 | +0.16(+0.30%) |
Jan 10, 2012 | 53.37 | 53.73 | 53.33 | 53.62 | 42,188 | +0.08(+0.15%) |
Jan 09, 2012 | 53.59 | 53.89 | 53.47 | 53.54 | 109,731 | -0.15(-0.29%) |
Jan 06, 2012 | 53.38 | 53.69 | 53.38 | 53.69 | 74,853 | +0.42(+0.80%) |
Jan 05, 2012 | 53.38 | 53.63 | 53.24 | 53.27 | 58,702 | -0.08(-0.15%) |
Jan 04, 2012 | 53.69 | 53.69 | 53.26 | 53.35 | 77,098 | -0.80(-1.48%) |
Dec 30, 2011 | 54.16 | 54.37 | 54.09 | 54.15 | 55,618 | +0.04(+0.07%) |
Dec 29, 2011 | 53.92 | 54.20 | 53.79 | 54.12 | 591,193 | +0.24(+0.44%) |
Dec 28, 2011 | 53.23 | 54.04 | 53.23 | 53.88 | 52,926 | +0.70(+1.32%) |
Dec 27, 2011 | 53.05 | 53.18 | 52.98 | 53.18 | 55,256 | +0.13(+0.24%) |
Dec 23, 2011 | 52.94 | 53.45 | 52.80 | 53.05 | 84,540 | -0.02(-0.04%) |
Dec 21, 2011 | 53.56 | 53.56 | 53.06 | 53.08 | 60,290 | -0.47(-0.87%) |
Dec 20, 2011 | 54.14 | 54.14 | 53.51 | 53.54 | 162,256 | -0.98(-1.79%) |
Dec 19, 2011 | 54.06 | 54.53 | 53.98 | 54.52 | 122,095 | +0.65(+1.21%) |
Dec 16, 2011 | 53.62 | 54.04 | 53.62 | 53.87 | 85,754 | +0.34(+0.63%) |
Dec 15, 2011 | 53.48 | 53.64 | 53.33 | 53.53 | 123,217 | -0.02(-0.04%) |
Dec 14, 2011 | 53.22 | 53.62 | 53.09 | 53.55 | 87,848 | +0.57(+1.08%) |
Dec 13, 2011 | 52.30 | 53.03 | 52.25 | 52.98 | 232,692 | +0.56(+1.06%) |
Dec 12, 2011 | 52.50 | 52.58 | 52.36 | 52.42 | 36,485 | +0.24(+0.45%) |
Dec 09, 2011 | 52.83 | 52.83 | 52.19 | 52.19 | 61,295 | -0.74(-1.40%) |
Dec 08, 2011 | 52.63 | 53.02 | 52.53 | 52.93 | 110,023 | +0.28(+0.54%) |
Dec 07, 2011 | 52.55 | 52.73 | 52.34 | 52.65 | 78,430 | +0.20(+0.39%) |
Dec 06, 2011 | 52.57 | 52.73 | 52.27 | 52.44 | 163,627 | -0.30(-0.57%) |
Dec 05, 2011 | 52.34 | 52.90 | 52.26 | 52.74 | 99,292 | +0.09(+0.17%) |
Dec 02, 2011 | 52.10 | 52.71 | 52.00 | 52.66 | 87,206 | +0.72(+1.39%) |
Dec 01, 2011 | 51.98 | 52.14 | 51.50 | 51.94 | 169,139 | -0.29(-0.55%) |
Nov 30, 2011 | 52.37 | 52.40 | 51.94 | 52.22 | 101,164 | -0.40(-0.76%) |
Nov 29, 2011 | 52.88 | 53.15 | 52.54 | 52.62 | 328,798 | -0.50(-0.95%) |
Nov 28, 2011 | 52.52 | 53.32 | 52.37 | 53.13 | 152,898 | +0.06(+0.12%) |
Nov 25, 2011 | 53.64 | 53.78 | 53.06 | 53.06 | 71,674 | -0.64(-1.19%) |
Nov 23, 2011 | 53.31 | 53.81 | 53.27 | 53.70 | 91,529 | +0.27(+0.50%) |
Nov 22, 2011 | 53.23 | 53.45 | 52.98 | 53.43 | 126,618 | +0.35(+0.66%) |
Nov 21, 2011 | 53.28 | 53.34 | 52.95 | 53.08 | 136,731 | +0.07(+0.14%) |
Nov 18, 2011 | 53.02 | 53.15 | 52.80 | 53.01 | 57,766 | -0.15(-0.28%) |
Nov 17, 2011 | 52.78 | 53.42 | 52.75 | 53.16 | 67,304 | +0.20(+0.37%) |
Nov 16, 2011 | 52.94 | 53.00 | 52.62 | 52.96 | 90,217 | +0.21(+0.41%) |
Nov 15, 2011 | 52.85 | 53.16 | 52.55 | 52.75 | 179,848 | -0.12(-0.23%) |
Nov 14, 2011 | 52.75 | 52.99 | 52.63 | 52.87 | 26,544 | +0.43(+0.83%) |
Nov 11, 2011 | 52.44 | 52.55 | 52.35 | 52.44 | 83,212 | -0.23(-0.44%) |
Nov 10, 2011 | 52.85 | 53.10 | 52.13 | 52.67 | 64,936 | -0.57(-1.08%) |
Nov 09, 2011 | 53.35 | 53.49 | 52.88 | 53.24 | 84,277 | +0.70(+1.33%) |
Nov 08, 2011 | 52.93 | 53.23 | 52.43 | 52.54 | 152,252 | -0.58(-1.08%) |
Nov 07, 2011 | 52.94 | 53.50 | 52.75 | 53.12 | 52,106 | +0.19(+0.36%) |
Nov 04, 2011 | 52.63 | 53.07 | 52.54 | 52.92 | 196,801 | +0.05(+0.09%) |
Nov 03, 2011 | 52.80 | 53.05 | 52.67 | 52.88 | 264,988 | -0.39(-0.73%) |
Nov 02, 2011 | 52.83 | 53.33 | 52.61 | 53.26 | 287,113 | -0.18(-0.34%) |