Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.38 | 54.94 | 53.97 | 54.54 | 3,545,120 | +0.49(+0.90%) |
Jan 30, 2012 | 54.09 | 54.32 | 53.70 | 54.05 | 2,581,938 | -0.38(-0.69%) |
Jan 27, 2012 | 55.42 | 55.42 | 53.83 | 54.43 | 4,718,598 | -1.40(-2.51%) |
Jan 26, 2012 | 56.23 | 56.26 | 55.45 | 55.83 | 2,723,285 | -0.33(-0.59%) |
Jan 25, 2012 | 55.46 | 56.21 | 55.07 | 56.16 | 2,446,210 | +0.45(+0.82%) |
Jan 24, 2012 | 55.82 | 55.89 | 55.33 | 55.71 | 2,401,805 | -0.56(-0.99%) |
Jan 23, 2012 | 56.80 | 56.96 | 55.81 | 56.26 | 2,166,848 | -0.68(-1.20%) |
Jan 20, 2012 | 55.70 | 57.25 | 55.58 | 56.95 | 5,295,028 | +1.36(+2.45%) |
Jan 19, 2012 | 55.07 | 55.69 | 54.71 | 55.58 | 2,680,586 | +0.66(+1.20%) |
Jan 18, 2012 | 54.74 | 54.94 | 54.31 | 54.92 | 2,710,921 | +0.10(+0.19%) |
Jan 17, 2012 | 55.23 | 55.47 | 54.61 | 54.82 | 2,005,175 | +0.16(+0.29%) |
Jan 13, 2012 | 54.37 | 54.74 | 53.91 | 54.67 | 1,878,490 | -0.26(-0.47%) |
Jan 12, 2012 | 54.87 | 55.22 | 54.40 | 54.92 | 1,777,449 | +0.27(+0.50%) |
Jan 11, 2012 | 55.14 | 55.34 | 54.50 | 54.65 | 2,363,403 | -0.83(-1.50%) |
Jan 10, 2012 | 55.33 | 55.64 | 54.88 | 55.48 | 2,852,168 | +0.72(+1.32%) |
Jan 09, 2012 | 54.49 | 54.84 | 54.15 | 54.76 | 2,380,196 | +0.25(+0.46%) |
Jan 06, 2012 | 54.48 | 54.71 | 53.83 | 54.51 | 1,891,703 | +0.13(+0.24%) |
Jan 05, 2012 | 53.93 | 54.41 | 53.43 | 54.38 | 2,755,885 | +0.16(+0.29%) |
Jan 04, 2012 | 54.46 | 54.73 | 54.03 | 54.22 | 1,845,902 | -0.36(-0.66%) |
Dec 30, 2011 | 54.60 | 54.93 | 54.56 | 54.58 | 1,138,434 | -0.35(-0.64%) |
Dec 29, 2011 | 54.51 | 55.01 | 54.51 | 54.93 | 1,619,139 | +0.47(+0.86%) |
Dec 28, 2011 | 54.92 | 54.92 | 54.33 | 54.46 | 1,459,407 | -0.48(-0.88%) |
Dec 27, 2011 | 54.71 | 55.12 | 54.62 | 54.95 | 834,948 | +0.09(+0.17%) |
Dec 23, 2011 | 54.65 | 54.91 | 54.46 | 54.85 | 865,266 | +0.94(+1.75%) |
Dec 21, 2011 | 53.03 | 53.97 | 52.92 | 53.91 | 2,013,853 | +0.93(+1.76%) |
Dec 20, 2011 | 52.37 | 53.30 | 52.36 | 52.98 | 3,049,194 | +1.38(+2.67%) |
Dec 19, 2011 | 51.90 | 52.37 | 51.57 | 51.60 | 2,861,670 | -0.35(-0.67%) |
Dec 16, 2011 | 52.49 | 52.57 | 51.72 | 51.95 | 3,595,145 | -0.14(-0.27%) |
Dec 15, 2011 | 52.92 | 52.92 | 52.02 | 52.09 | 2,601,306 | -0.26(-0.51%) |
Dec 14, 2011 | 51.87 | 52.90 | 51.72 | 52.35 | 3,025,977 | +0.08(+0.15%) |
Dec 13, 2011 | 53.69 | 53.69 | 51.94 | 52.28 | 2,157,172 | -0.97(-1.83%) |
Dec 12, 2011 | 53.51 | 53.72 | 52.97 | 53.25 | 2,569,578 | -0.75(-1.38%) |
Dec 09, 2011 | 53.85 | 54.15 | 53.53 | 54.00 | 2,820,741 | +0.54(+1.00%) |
Dec 08, 2011 | 54.67 | 54.74 | 53.35 | 53.46 | 2,613,859 | -1.25(-2.29%) |
Dec 07, 2011 | 54.26 | 54.94 | 53.95 | 54.71 | 2,754,532 | +0.04(+0.07%) |
Dec 06, 2011 | 54.21 | 55.03 | 53.63 | 54.67 | 3,085,262 | +0.82(+1.52%) |
Dec 05, 2011 | 53.86 | 54.43 | 53.40 | 53.86 | 2,041,455 | +0.63(+1.18%) |
Dec 02, 2011 | 53.64 | 54.39 | 53.12 | 53.23 | 2,856,470 | -0.17(-0.32%) |
Dec 01, 2011 | 53.99 | 54.08 | 53.27 | 53.40 | 2,494,062 | -0.72(-1.34%) |
Nov 30, 2011 | 52.82 | 54.22 | 52.38 | 54.12 | 3,436,761 | +2.73(+5.32%) |
Nov 29, 2011 | 51.59 | 51.75 | 51.29 | 51.39 | 2,105,966 | -0.16(-0.32%) |
Nov 28, 2011 | 51.88 | 51.97 | 51.05 | 51.55 | 3,843,848 | +1.01(+2.00%) |
Nov 25, 2011 | 50.03 | 50.87 | 49.89 | 50.54 | 1,495,938 | +0.28(+0.56%) |
Nov 23, 2011 | 50.91 | 51.07 | 50.25 | 50.26 | 2,955,034 | -0.96(-1.87%) |
Nov 22, 2011 | 51.62 | 51.67 | 51.16 | 51.22 | 4,323,996 | -0.43(-0.83%) |
Nov 21, 2011 | 52.24 | 52.37 | 51.18 | 51.65 | 4,087,144 | -1.19(-2.25%) |
Nov 18, 2011 | 52.53 | 53.12 | 52.53 | 52.84 | 3,544,529 | +0.62(+1.18%) |
Nov 17, 2011 | 53.43 | 53.57 | 51.89 | 52.22 | 4,166,159 | -1.29(-2.41%) |
Nov 16, 2011 | 53.97 | 54.35 | 53.43 | 53.51 | 3,248,946 | -1.23(-2.25%) |
Nov 15, 2011 | 54.71 | 55.14 | 54.36 | 54.74 | 2,206,589 | +0.02(+0.04%) |
Nov 14, 2011 | 55.12 | 55.34 | 54.55 | 54.72 | 1,922,928 | -0.73(-1.32%) |
Nov 11, 2011 | 55.30 | 55.75 | 55.26 | 55.45 | 2,096,932 | +0.64(+1.16%) |
Nov 10, 2011 | 55.20 | 55.36 | 54.43 | 54.81 | 2,569,912 | +0.12(+0.23%) |
Nov 09, 2011 | 55.43 | 55.62 | 54.57 | 54.69 | 3,716,702 | -1.92(-3.40%) |
Nov 08, 2011 | 56.38 | 56.71 | 55.73 | 56.61 | 2,253,400 | +0.39(+0.69%) |
Nov 07, 2011 | 55.88 | 56.26 | 55.53 | 56.22 | 2,278,083 | +0.15(+0.26%) |
Nov 04, 2011 | 55.80 | 56.29 | 55.62 | 56.08 | 2,362,115 | -0.51(-0.89%) |
Nov 03, 2011 | 56.08 | 56.67 | 55.44 | 56.58 | 2,735,666 | +0.69(+1.24%) |
Nov 02, 2011 | 55.37 | 56.20 | 55.05 | 55.89 | 3,829,829 | +1.85(+3.43%) |