Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.09 | 55.49 | 54.36 | 54.82 | 152,422 | +0.13(+0.23%) |
Jan 30, 2012 | 54.67 | 55.11 | 54.46 | 54.70 | 227,774 | -0.40(-0.73%) |
Jan 27, 2012 | 54.68 | 55.22 | 54.58 | 55.10 | 141,857 | +0.04(+0.07%) |
Jan 26, 2012 | 54.96 | 55.13 | 54.73 | 55.06 | 136,741 | +0.34(+0.62%) |
Jan 25, 2012 | 54.08 | 54.95 | 53.94 | 54.72 | 242,083 | +0.69(+1.28%) |
Jan 24, 2012 | 53.88 | 54.67 | 53.85 | 54.03 | 173,268 | -0.01(-0.02%) |
Jan 23, 2012 | 53.85 | 54.46 | 53.85 | 54.04 | 101,765 | +0.16(+0.30%) |
Jan 20, 2012 | 53.68 | 53.99 | 53.44 | 53.88 | 208,469 | +0.20(+0.37%) |
Jan 19, 2012 | 53.96 | 54.15 | 53.52 | 53.68 | 238,975 | -0.30(-0.55%) |
Jan 18, 2012 | 53.89 | 54.73 | 53.78 | 53.98 | 343,959 | +0.05(+0.10%) |
Jan 17, 2012 | 54.55 | 54.77 | 53.89 | 53.93 | 139,600 | -0.23(-0.43%) |
Jan 13, 2012 | 54.45 | 54.76 | 54.03 | 54.16 | 159,939 | -0.63(-1.14%) |
Jan 12, 2012 | 54.99 | 55.01 | 54.27 | 54.79 | 143,375 | +0.05(+0.10%) |
Jan 11, 2012 | 54.23 | 54.98 | 54.17 | 54.73 | 213,056 | +0.30(+0.56%) |
Jan 10, 2012 | 54.31 | 54.59 | 54.31 | 54.43 | 180,313 | +0.40(+0.75%) |
Jan 09, 2012 | 54.52 | 54.52 | 53.65 | 54.02 | 231,223 | -0.39(-0.71%) |
Jan 06, 2012 | 54.49 | 54.59 | 54.00 | 54.41 | 82,596 | -0.15(-0.28%) |
Jan 05, 2012 | 54.27 | 54.80 | 54.01 | 54.56 | 230,765 | +0.00(+0.00%) |
Jan 04, 2012 | 54.83 | 54.96 | 54.38 | 54.56 | 209,370 | -0.35(-0.64%) |
Dec 30, 2011 | 55.40 | 55.40 | 54.87 | 54.91 | 160,806 | -0.49(-0.89%) |
Dec 29, 2011 | 54.65 | 55.54 | 54.50 | 55.40 | 191,841 | +1.13(+2.08%) |
Dec 28, 2011 | 55.35 | 55.42 | 54.08 | 54.27 | 184,811 | -1.26(-2.27%) |
Dec 27, 2011 | 55.59 | 55.70 | 55.20 | 55.54 | 83,690 | -0.04(-0.06%) |
Dec 23, 2011 | 55.49 | 55.74 | 55.37 | 55.57 | 89,292 | +0.46(+0.83%) |
Dec 21, 2011 | 54.34 | 55.15 | 54.04 | 55.12 | 95,747 | +0.52(+0.95%) |
Dec 20, 2011 | 54.19 | 54.98 | 54.19 | 54.60 | 210,231 | +1.20(+2.25%) |
Dec 19, 2011 | 53.86 | 54.51 | 53.15 | 53.40 | 126,753 | -0.39(-0.72%) |
Dec 16, 2011 | 53.76 | 54.27 | 53.31 | 53.78 | 660,867 | +0.33(+0.62%) |
Dec 15, 2011 | 53.10 | 53.71 | 52.80 | 53.45 | 182,510 | +0.99(+1.90%) |
Dec 14, 2011 | 52.46 | 52.79 | 52.13 | 52.46 | 110,919 | -0.28(-0.53%) |
Dec 13, 2011 | 53.48 | 53.81 | 52.40 | 52.73 | 141,188 | -0.39(-0.74%) |
Dec 12, 2011 | 53.47 | 53.47 | 52.64 | 53.13 | 118,011 | -0.75(-1.40%) |
Dec 09, 2011 | 52.67 | 54.06 | 52.67 | 53.88 | 171,788 | +1.15(+2.17%) |
Dec 08, 2011 | 53.38 | 53.45 | 52.57 | 52.73 | 220,051 | -1.17(-2.18%) |
Dec 07, 2011 | 53.67 | 54.10 | 52.89 | 53.91 | 285,383 | -0.18(-0.33%) |
Dec 06, 2011 | 53.86 | 54.36 | 53.63 | 54.09 | 137,821 | +0.20(+0.37%) |
Dec 05, 2011 | 54.20 | 54.55 | 53.57 | 53.89 | 148,713 | +0.43(+0.80%) |
Dec 02, 2011 | 55.03 | 55.21 | 53.35 | 53.46 | 244,656 | -1.17(-2.15%) |
Dec 01, 2011 | 54.17 | 55.26 | 54.17 | 54.63 | 157,206 | +0.09(+0.16%) |
Nov 30, 2011 | 54.07 | 54.98 | 54.05 | 54.54 | 227,595 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.56 | 96,867 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,425 | +1.62(+3.19%) |
Nov 25, 2011 | 51.10 | 51.69 | 50.88 | 50.88 | 38,559 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,209 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,776 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.05 | 52.21 | 52.41 | 235,734 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.03 | 53.00 | 53.64 | 234,773 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.86 | 52.88 | 53.12 | 203,148 | -0.56(-1.05%) |
Nov 16, 2011 | 53.24 | 54.68 | 52.99 | 53.68 | 178,283 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.04 | 53.59 | 352,757 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,446 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,241 | +1.29(+2.48%) |
Nov 10, 2011 | 53.08 | 53.50 | 51.91 | 52.08 | 243,011 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.32 | 52.46 | 52.84 | 212,531 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.36 | 53.40 | 54.16 | 223,082 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,370 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,960 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,096 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,104 | +0.66(+1.27%) |