Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.58 | 54.99 | 54.56 | 54.96 | 75,992 | +0.34(+0.63%) |
Jan 30, 2012 | 54.74 | 54.86 | 54.49 | 54.61 | 118,683 | +0.41(+0.75%) |
Jan 27, 2012 | 54.03 | 54.22 | 53.80 | 54.21 | 38,331 | +0.30(+0.55%) |
Jan 26, 2012 | 53.57 | 53.91 | 53.55 | 53.91 | 126,472 | +0.44(+0.83%) |
Jan 25, 2012 | 53.16 | 54.02 | 53.16 | 53.46 | 61,373 | +0.15(+0.29%) |
Jan 24, 2012 | 53.44 | 53.44 | 52.98 | 53.31 | 208,207 | +0.02(+0.04%) |
Jan 23, 2012 | 53.33 | 53.39 | 53.04 | 53.29 | 230,734 | -0.27(-0.50%) |
Jan 20, 2012 | 53.80 | 53.89 | 53.51 | 53.55 | 85,040 | -0.40(-0.74%) |
Jan 19, 2012 | 54.36 | 54.41 | 53.84 | 53.95 | 62,643 | -0.49(-0.90%) |
Jan 18, 2012 | 54.76 | 54.81 | 54.44 | 54.44 | 1,968,252 | -0.15(-0.27%) |
Jan 17, 2012 | 54.74 | 54.91 | 54.52 | 54.59 | 177,813 | +0.00(+0.00%) |
Jan 13, 2012 | 54.60 | 54.77 | 54.51 | 54.59 | 41,361 | +0.42(+0.77%) |
Jan 12, 2012 | 54.28 | 54.34 | 54.06 | 54.17 | 76,192 | +0.08(+0.15%) |
Jan 11, 2012 | 54.10 | 54.23 | 53.97 | 54.09 | 205,411 | +0.16(+0.30%) |
Jan 10, 2012 | 53.67 | 54.03 | 53.64 | 53.93 | 41,950 | +0.08(+0.15%) |
Jan 09, 2012 | 53.89 | 54.20 | 53.77 | 53.84 | 109,112 | -0.15(-0.29%) |
Jan 06, 2012 | 53.68 | 54.00 | 53.68 | 54.00 | 74,431 | +0.43(+0.80%) |
Jan 05, 2012 | 53.68 | 53.94 | 53.54 | 53.57 | 58,371 | -0.08(-0.15%) |
Jan 04, 2012 | 53.99 | 54.00 | 53.57 | 53.65 | 76,663 | -0.80(-1.48%) |
Dec 30, 2011 | 54.47 | 54.68 | 54.40 | 54.46 | 55,304 | +0.04(+0.07%) |
Dec 29, 2011 | 54.22 | 54.51 | 54.09 | 54.42 | 587,861 | +0.24(+0.44%) |
Dec 28, 2011 | 53.54 | 54.35 | 53.54 | 54.19 | 52,628 | +0.70(+1.32%) |
Dec 27, 2011 | 53.35 | 53.48 | 53.28 | 53.48 | 54,944 | +0.13(+0.24%) |
Dec 23, 2011 | 53.24 | 53.75 | 53.10 | 53.35 | 84,063 | -0.02(-0.04%) |
Dec 21, 2011 | 53.87 | 53.87 | 53.36 | 53.38 | 59,951 | -0.47(-0.87%) |
Dec 20, 2011 | 54.45 | 54.45 | 53.81 | 53.84 | 161,342 | -0.98(-1.79%) |
Dec 19, 2011 | 54.36 | 54.84 | 54.28 | 54.83 | 121,407 | +0.65(+1.21%) |
Dec 16, 2011 | 53.93 | 54.34 | 53.93 | 54.17 | 85,271 | +0.34(+0.63%) |
Dec 15, 2011 | 53.78 | 53.95 | 53.63 | 53.83 | 122,523 | -0.02(-0.04%) |
Dec 14, 2011 | 53.52 | 53.92 | 53.39 | 53.86 | 87,352 | +0.57(+1.08%) |
Dec 13, 2011 | 52.60 | 53.33 | 52.54 | 53.28 | 231,381 | +0.56(+1.06%) |
Dec 12, 2011 | 52.80 | 52.88 | 52.66 | 52.72 | 36,280 | +0.24(+0.45%) |
Dec 09, 2011 | 53.12 | 53.12 | 52.48 | 52.48 | 60,950 | -0.75(-1.40%) |
Dec 08, 2011 | 52.93 | 53.32 | 52.83 | 53.23 | 109,403 | +0.29(+0.54%) |
Dec 07, 2011 | 52.85 | 53.03 | 52.63 | 52.94 | 77,988 | +0.20(+0.39%) |
Dec 06, 2011 | 52.87 | 53.03 | 52.56 | 52.74 | 162,705 | -0.30(-0.57%) |
Dec 05, 2011 | 52.64 | 53.19 | 52.56 | 53.04 | 98,732 | +0.09(+0.17%) |
Dec 02, 2011 | 52.40 | 53.01 | 52.29 | 52.96 | 86,714 | +0.72(+1.39%) |
Dec 01, 2011 | 52.28 | 52.43 | 51.79 | 52.23 | 168,186 | -0.29(-0.55%) |
Nov 30, 2011 | 52.66 | 52.69 | 52.24 | 52.52 | 100,593 | -0.40(-0.76%) |
Nov 29, 2011 | 53.18 | 53.45 | 52.84 | 52.92 | 326,944 | -0.51(-0.95%) |
Nov 28, 2011 | 52.82 | 53.62 | 52.67 | 53.43 | 152,036 | +0.06(+0.12%) |
Nov 25, 2011 | 53.95 | 54.09 | 53.36 | 53.36 | 71,270 | -0.64(-1.19%) |
Nov 23, 2011 | 53.61 | 54.11 | 53.57 | 54.00 | 91,012 | +0.27(+0.50%) |
Nov 22, 2011 | 53.53 | 53.75 | 53.28 | 53.74 | 125,903 | +0.35(+0.66%) |
Nov 21, 2011 | 53.58 | 53.64 | 53.25 | 53.38 | 135,960 | +0.07(+0.14%) |
Nov 18, 2011 | 53.32 | 53.46 | 53.10 | 53.31 | 57,440 | -0.15(-0.29%) |
Nov 17, 2011 | 53.08 | 53.72 | 53.05 | 53.46 | 66,925 | +0.20(+0.37%) |
Nov 16, 2011 | 53.24 | 53.30 | 52.91 | 53.26 | 89,708 | +0.22(+0.41%) |
Nov 15, 2011 | 53.15 | 53.46 | 52.84 | 53.05 | 178,834 | -0.12(-0.23%) |
Nov 14, 2011 | 53.05 | 53.29 | 52.93 | 53.17 | 26,394 | +0.44(+0.83%) |
Nov 11, 2011 | 52.74 | 52.84 | 52.65 | 52.73 | 82,743 | -0.23(-0.44%) |
Nov 10, 2011 | 53.15 | 53.41 | 52.42 | 52.97 | 64,569 | -0.58(-1.08%) |
Nov 09, 2011 | 53.65 | 53.79 | 53.18 | 53.54 | 83,802 | +0.70(+1.33%) |
Nov 08, 2011 | 53.23 | 53.53 | 52.73 | 52.84 | 151,393 | -0.58(-1.08%) |
Nov 07, 2011 | 53.24 | 53.81 | 53.05 | 53.42 | 51,812 | +0.19(+0.36%) |
Nov 04, 2011 | 52.93 | 53.37 | 52.84 | 53.22 | 195,690 | +0.05(+0.09%) |
Nov 03, 2011 | 53.10 | 53.35 | 52.97 | 53.18 | 263,493 | -0.39(-0.73%) |
Nov 02, 2011 | 53.13 | 53.64 | 52.91 | 53.57 | 285,493 | -0.18(-0.34%) |