Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.81 | 58.88 | 58.19 | 58.58 | 207,464 | +0.12(+0.20%) |
Jan 30, 2012 | 58.06 | 58.56 | 57.81 | 58.46 | 231,998 | +0.06(+0.11%) |
Jan 27, 2012 | 58.12 | 58.49 | 57.95 | 58.40 | 179,319 | +0.12(+0.21%) |
Jan 26, 2012 | 58.82 | 58.95 | 58.01 | 58.28 | 331,715 | -0.25(-0.42%) |
Jan 25, 2012 | 58.66 | 58.69 | 58.02 | 58.52 | 294,176 | +0.42(+0.72%) |
Jan 24, 2012 | 57.72 | 58.23 | 57.68 | 58.11 | 294,228 | +0.14(+0.24%) |
Jan 23, 2012 | 57.90 | 58.26 | 57.52 | 57.97 | 153,087 | +0.17(+0.29%) |
Jan 20, 2012 | 57.54 | 57.85 | 57.49 | 57.80 | 162,876 | +0.15(+0.26%) |
Jan 19, 2012 | 57.57 | 57.78 | 57.41 | 57.65 | 199,235 | +0.51(+0.90%) |
Jan 18, 2012 | 56.34 | 57.15 | 56.24 | 57.14 | 192,859 | +1.03(+1.84%) |
Jan 17, 2012 | 56.20 | 56.48 | 55.95 | 56.10 | 184,952 | +0.27(+0.49%) |
Jan 13, 2012 | 55.94 | 55.95 | 55.46 | 55.83 | 132,250 | -0.43(-0.77%) |
Jan 12, 2012 | 56.09 | 56.31 | 55.71 | 56.26 | 216,974 | +0.28(+0.51%) |
Jan 11, 2012 | 55.75 | 56.10 | 55.60 | 55.98 | 132,465 | +0.16(+0.29%) |
Jan 10, 2012 | 56.12 | 56.19 | 55.72 | 55.82 | 312,875 | +0.28(+0.51%) |
Jan 09, 2012 | 55.72 | 55.72 | 55.30 | 55.53 | 120,948 | +0.00(+0.00%) |
Jan 06, 2012 | 55.56 | 55.66 | 55.23 | 55.53 | 137,933 | +0.04(+0.06%) |
Jan 05, 2012 | 55.11 | 55.60 | 54.84 | 55.50 | 143,675 | +0.41(+0.74%) |
Jan 04, 2012 | 54.98 | 55.20 | 54.57 | 55.09 | 105,016 | +0.81(+1.50%) |
Dec 30, 2011 | 54.49 | 54.57 | 54.28 | 54.28 | 177,835 | -0.21(-0.39%) |
Dec 29, 2011 | 54.16 | 54.54 | 54.08 | 54.49 | 211,428 | +0.52(+0.97%) |
Dec 28, 2011 | 54.63 | 54.75 | 53.88 | 53.97 | 90,084 | -0.69(-1.26%) |
Dec 27, 2011 | 54.54 | 54.88 | 54.38 | 54.66 | 104,955 | +0.12(+0.23%) |
Dec 23, 2011 | 54.26 | 54.58 | 54.01 | 54.54 | 146,190 | +1.18(+2.20%) |
Dec 21, 2011 | 54.09 | 54.09 | 52.70 | 53.36 | 232,248 | -1.07(-1.97%) |
Dec 20, 2011 | 53.53 | 54.51 | 53.52 | 54.43 | 148,034 | +1.63(+3.09%) |
Dec 19, 2011 | 53.58 | 53.73 | 52.65 | 52.80 | 119,024 | -0.65(-1.21%) |
Dec 16, 2011 | 53.49 | 54.18 | 53.33 | 53.45 | 84,410 | +0.16(+0.30%) |
Dec 15, 2011 | 54.03 | 54.03 | 53.24 | 53.29 | 101,336 | -0.18(-0.33%) |
Dec 14, 2011 | 54.13 | 54.19 | 53.18 | 53.47 | 319,751 | -0.94(-1.73%) |
Dec 13, 2011 | 55.47 | 55.64 | 54.14 | 54.41 | 107,795 | -0.67(-1.21%) |
Dec 12, 2011 | 55.35 | 55.35 | 54.58 | 55.07 | 231,721 | -0.82(-1.46%) |
Dec 09, 2011 | 55.05 | 55.99 | 54.98 | 55.89 | 95,360 | +1.08(+1.96%) |
Dec 08, 2011 | 55.57 | 55.78 | 54.78 | 54.81 | 58,282 | -1.01(-1.82%) |
Dec 07, 2011 | 55.69 | 56.05 | 55.08 | 55.83 | 115,908 | +0.03(+0.05%) |
Dec 06, 2011 | 55.93 | 56.06 | 55.52 | 55.80 | 247,027 | -0.01(-0.03%) |
Dec 05, 2011 | 55.97 | 56.28 | 55.56 | 55.82 | 136,574 | +0.71(+1.28%) |
Dec 02, 2011 | 55.73 | 55.81 | 55.05 | 55.11 | 158,824 | +0.02(+0.03%) |
Dec 01, 2011 | 54.68 | 55.28 | 54.67 | 55.09 | 113,794 | +0.28(+0.51%) |
Nov 30, 2011 | 54.07 | 54.87 | 53.93 | 54.81 | 118,356 | +2.13(+4.05%) |
Nov 29, 2011 | 53.12 | 53.34 | 52.53 | 52.68 | 111,671 | -0.32(-0.60%) |
Nov 28, 2011 | 52.52 | 53.07 | 52.52 | 52.99 | 168,616 | +1.76(+3.43%) |
Nov 25, 2011 | 51.34 | 51.97 | 51.21 | 51.24 | 124,231 | -0.30(-0.58%) |
Nov 23, 2011 | 52.53 | 52.54 | 51.54 | 51.54 | 260,352 | -1.33(-2.51%) |
Nov 22, 2011 | 52.98 | 53.16 | 52.41 | 52.86 | 220,836 | -0.20(-0.38%) |
Nov 21, 2011 | 53.35 | 53.42 | 52.51 | 53.06 | 278,806 | -1.04(-1.91%) |
Nov 18, 2011 | 54.57 | 54.59 | 53.97 | 54.10 | 167,297 | -0.36(-0.66%) |
Nov 17, 2011 | 55.57 | 55.58 | 54.10 | 54.46 | 219,454 | -1.24(-2.22%) |
Nov 16, 2011 | 56.21 | 56.76 | 55.70 | 55.70 | 178,255 | -0.88(-1.55%) |
Nov 15, 2011 | 55.82 | 56.83 | 55.67 | 56.57 | 313,951 | +0.79(+1.42%) |
Nov 14, 2011 | 56.08 | 56.42 | 55.64 | 55.78 | 84,696 | -0.39(-0.70%) |
Nov 11, 2011 | 55.59 | 56.36 | 55.54 | 56.18 | 76,543 | +1.18(+2.15%) |
Nov 10, 2011 | 55.52 | 55.64 | 54.47 | 55.00 | 119,312 | +0.04(+0.08%) |
Nov 09, 2011 | 55.94 | 55.94 | 54.80 | 54.95 | 163,176 | -2.11(-3.71%) |
Nov 08, 2011 | 56.72 | 57.17 | 56.26 | 57.07 | 96,980 | +0.69(+1.23%) |
Nov 07, 2011 | 56.09 | 56.43 | 55.40 | 56.37 | 100,222 | +0.22(+0.39%) |
Nov 04, 2011 | 55.93 | 56.31 | 55.54 | 56.15 | 135,573 | -0.20(-0.36%) |
Nov 03, 2011 | 55.50 | 56.44 | 54.89 | 56.36 | 315,878 | +1.43(+2.60%) |
Nov 02, 2011 | 55.00 | 55.23 | 54.51 | 54.92 | 105,212 | +0.61(+1.13%) |