Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.18 | 55.59 | 54.46 | 54.91 | 152,165 | +0.13(+0.23%) |
Jan 30, 2012 | 54.76 | 55.20 | 54.56 | 54.79 | 227,389 | -0.40(-0.73%) |
Jan 27, 2012 | 54.77 | 55.31 | 54.67 | 55.19 | 141,617 | +0.04(+0.07%) |
Jan 26, 2012 | 55.06 | 55.22 | 54.82 | 55.16 | 136,510 | +0.34(+0.62%) |
Jan 25, 2012 | 54.17 | 55.04 | 54.03 | 54.82 | 241,674 | +0.69(+1.28%) |
Jan 24, 2012 | 53.97 | 54.76 | 53.95 | 54.12 | 172,975 | -0.01(-0.02%) |
Jan 23, 2012 | 53.95 | 54.56 | 53.95 | 54.13 | 101,593 | +0.16(+0.30%) |
Jan 20, 2012 | 53.77 | 54.08 | 53.53 | 53.97 | 208,116 | +0.20(+0.37%) |
Jan 19, 2012 | 54.05 | 54.24 | 53.61 | 53.77 | 238,571 | -0.30(-0.55%) |
Jan 18, 2012 | 53.98 | 54.82 | 53.87 | 54.07 | 343,378 | +0.05(+0.10%) |
Jan 17, 2012 | 54.65 | 54.86 | 53.98 | 54.02 | 139,364 | -0.23(-0.43%) |
Jan 13, 2012 | 54.55 | 54.85 | 54.12 | 54.25 | 159,668 | -0.63(-1.14%) |
Jan 12, 2012 | 55.08 | 55.10 | 54.36 | 54.88 | 143,132 | +0.05(+0.10%) |
Jan 11, 2012 | 54.32 | 55.08 | 54.26 | 54.82 | 212,696 | +0.31(+0.56%) |
Jan 10, 2012 | 54.40 | 54.68 | 54.40 | 54.52 | 180,009 | +0.40(+0.75%) |
Jan 09, 2012 | 54.61 | 54.61 | 53.74 | 54.12 | 230,832 | -0.39(-0.71%) |
Jan 06, 2012 | 54.58 | 54.68 | 54.09 | 54.50 | 82,456 | -0.15(-0.28%) |
Jan 05, 2012 | 54.37 | 54.90 | 54.10 | 54.65 | 230,375 | +0.00(+0.00%) |
Jan 04, 2012 | 54.92 | 55.06 | 54.47 | 54.65 | 209,017 | -0.35(-0.64%) |
Dec 30, 2011 | 55.50 | 55.50 | 54.96 | 55.00 | 160,534 | -0.49(-0.89%) |
Dec 29, 2011 | 54.74 | 55.63 | 54.59 | 55.50 | 191,517 | +1.13(+2.08%) |
Dec 28, 2011 | 55.44 | 55.52 | 54.17 | 54.37 | 184,499 | -1.27(-2.27%) |
Dec 27, 2011 | 55.69 | 55.79 | 55.29 | 55.63 | 83,548 | -0.04(-0.06%) |
Dec 23, 2011 | 55.59 | 55.84 | 55.46 | 55.67 | 89,141 | +0.46(+0.83%) |
Dec 21, 2011 | 54.43 | 55.25 | 54.13 | 55.21 | 95,585 | +0.52(+0.95%) |
Dec 20, 2011 | 54.29 | 55.08 | 54.29 | 54.69 | 209,876 | +1.20(+2.25%) |
Dec 19, 2011 | 53.95 | 54.60 | 53.24 | 53.49 | 126,539 | -0.39(-0.72%) |
Dec 16, 2011 | 53.85 | 54.36 | 53.40 | 53.87 | 659,751 | +0.33(+0.62%) |
Dec 15, 2011 | 53.19 | 53.80 | 52.89 | 53.54 | 182,201 | +1.00(+1.90%) |
Dec 14, 2011 | 52.55 | 52.88 | 52.22 | 52.55 | 110,731 | -0.28(-0.53%) |
Dec 13, 2011 | 53.57 | 53.90 | 52.49 | 52.82 | 140,950 | -0.39(-0.74%) |
Dec 12, 2011 | 53.56 | 53.56 | 52.73 | 53.22 | 117,812 | -0.75(-1.40%) |
Dec 09, 2011 | 52.76 | 54.15 | 52.76 | 53.97 | 171,498 | +1.15(+2.17%) |
Dec 08, 2011 | 53.47 | 53.54 | 52.66 | 52.82 | 219,679 | -1.18(-2.18%) |
Dec 07, 2011 | 53.77 | 54.20 | 52.98 | 54.00 | 284,900 | -0.18(-0.33%) |
Dec 06, 2011 | 53.95 | 54.45 | 53.72 | 54.18 | 137,588 | +0.20(+0.37%) |
Dec 05, 2011 | 54.30 | 54.65 | 53.66 | 53.98 | 148,462 | +0.43(+0.80%) |
Dec 02, 2011 | 55.12 | 55.31 | 53.44 | 53.55 | 244,242 | -1.18(-2.15%) |
Dec 01, 2011 | 54.26 | 55.35 | 54.26 | 54.73 | 156,941 | +0.09(+0.16%) |
Nov 30, 2011 | 54.16 | 55.08 | 54.14 | 54.64 | 227,211 | +1.98(+3.77%) |
Nov 29, 2011 | 52.63 | 53.22 | 52.45 | 52.65 | 96,704 | +0.06(+0.12%) |
Nov 28, 2011 | 52.35 | 52.87 | 52.02 | 52.59 | 181,118 | +1.62(+3.19%) |
Nov 25, 2011 | 51.19 | 51.77 | 50.97 | 50.97 | 38,494 | -0.44(-0.86%) |
Nov 23, 2011 | 52.10 | 52.35 | 51.06 | 51.41 | 131,985 | -1.23(-2.34%) |
Nov 22, 2011 | 52.37 | 52.88 | 51.92 | 52.63 | 133,550 | +0.13(+0.26%) |
Nov 21, 2011 | 52.81 | 53.14 | 52.30 | 52.50 | 235,336 | -1.23(-2.29%) |
Nov 18, 2011 | 53.56 | 54.12 | 53.09 | 53.73 | 234,377 | +0.52(+0.98%) |
Nov 17, 2011 | 53.59 | 53.95 | 52.97 | 53.21 | 202,805 | -0.57(-1.05%) |
Nov 16, 2011 | 53.33 | 54.77 | 53.08 | 53.77 | 177,982 | +0.09(+0.17%) |
Nov 15, 2011 | 52.32 | 53.80 | 52.13 | 53.68 | 352,161 | +1.13(+2.15%) |
Nov 14, 2011 | 53.45 | 53.57 | 52.37 | 52.55 | 140,209 | -0.91(-1.70%) |
Nov 11, 2011 | 52.69 | 53.66 | 52.63 | 53.46 | 131,019 | +1.29(+2.48%) |
Nov 10, 2011 | 53.17 | 53.59 | 52.00 | 52.17 | 242,600 | -0.76(-1.44%) |
Nov 09, 2011 | 52.98 | 53.41 | 52.55 | 52.93 | 212,172 | -1.32(-2.43%) |
Nov 08, 2011 | 53.77 | 54.46 | 53.49 | 54.25 | 222,705 | +0.87(+1.62%) |
Nov 07, 2011 | 53.51 | 54.03 | 52.32 | 53.39 | 183,060 | -0.31(-0.58%) |
Nov 04, 2011 | 53.60 | 53.84 | 52.90 | 53.70 | 164,682 | -0.31(-0.58%) |
Nov 03, 2011 | 53.27 | 54.22 | 52.89 | 54.01 | 219,724 | +1.45(+2.77%) |
Nov 02, 2011 | 52.49 | 53.06 | 52.28 | 52.56 | 219,732 | +0.66(+1.27%) |