Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.97 | 58.97 | 57.57 | 58.19 | 5,293,253 | -0.42(-0.72%) |
Jan 30, 2012 | 58.05 | 58.78 | 57.99 | 58.61 | 4,681,449 | -0.08(-0.14%) |
Jan 27, 2012 | 58.48 | 58.92 | 58.16 | 58.69 | 5,583,829 | -0.08(-0.14%) |
Jan 26, 2012 | 58.73 | 59.05 | 58.38 | 58.77 | 7,299,910 | +0.74(+1.27%) |
Jan 25, 2012 | 57.24 | 58.16 | 57.04 | 58.03 | 6,574,481 | +0.37(+0.64%) |
Jan 24, 2012 | 57.22 | 57.67 | 56.79 | 57.67 | 5,804,926 | +0.21(+0.37%) |
Jan 23, 2012 | 57.51 | 57.75 | 57.25 | 57.45 | 5,207,669 | -0.03(-0.05%) |
Jan 20, 2012 | 57.34 | 57.51 | 57.01 | 57.48 | 5,249,193 | -0.10(-0.17%) |
Jan 19, 2012 | 57.11 | 57.87 | 56.99 | 57.58 | 5,086,857 | +0.49(+0.86%) |
Jan 18, 2012 | 56.46 | 57.12 | 56.38 | 57.09 | 5,544,849 | +0.56(+1.00%) |
Jan 17, 2012 | 56.94 | 57.29 | 56.46 | 56.52 | 4,015,751 | +0.42(+0.75%) |
Jan 13, 2012 | 56.20 | 56.45 | 55.75 | 56.10 | 4,609,419 | -0.46(-0.81%) |
Jan 12, 2012 | 56.62 | 56.80 | 56.21 | 56.56 | 5,439,275 | +0.34(+0.61%) |
Jan 11, 2012 | 55.86 | 56.30 | 55.75 | 56.22 | 6,654,027 | -0.36(-0.63%) |
Jan 10, 2012 | 56.77 | 57.17 | 56.40 | 56.57 | 5,120,609 | +0.29(+0.51%) |
Jan 09, 2012 | 56.09 | 56.41 | 55.87 | 56.28 | 4,167,191 | +0.34(+0.60%) |
Jan 06, 2012 | 56.22 | 56.53 | 55.91 | 55.95 | 4,230,764 | -0.29(-0.51%) |
Jan 05, 2012 | 56.06 | 56.28 | 55.50 | 56.24 | 4,643,872 | -0.26(-0.45%) |
Jan 04, 2012 | 55.79 | 56.55 | 55.77 | 56.49 | 4,481,307 | +1.64(+3.00%) |
Dec 30, 2011 | 55.11 | 55.27 | 54.76 | 54.85 | 2,543,403 | -0.26(-0.46%) |
Dec 29, 2011 | 54.61 | 55.16 | 54.48 | 55.10 | 2,882,417 | +0.64(+1.18%) |
Dec 28, 2011 | 55.18 | 55.32 | 54.32 | 54.46 | 3,892,670 | -0.76(-1.37%) |
Dec 27, 2011 | 54.97 | 55.46 | 54.77 | 55.22 | 2,506,151 | +0.05(+0.10%) |
Dec 23, 2011 | 54.52 | 55.17 | 54.21 | 55.16 | 3,043,019 | +1.48(+2.75%) |
Dec 21, 2011 | 53.97 | 54.00 | 53.00 | 53.69 | 5,381,723 | -0.21(-0.39%) |
Dec 20, 2011 | 53.14 | 53.96 | 52.93 | 53.89 | 6,940,476 | +1.67(+3.20%) |
Dec 19, 2011 | 53.03 | 53.35 | 52.02 | 52.22 | 5,193,688 | -0.70(-1.33%) |
Dec 16, 2011 | 53.36 | 53.70 | 52.62 | 52.93 | 9,674,860 | +0.01(+0.01%) |
Dec 15, 2011 | 53.30 | 53.54 | 52.75 | 52.92 | 4,837,455 | +0.23(+0.45%) |
Dec 14, 2011 | 53.14 | 53.32 | 52.52 | 52.69 | 6,262,810 | -0.60(-1.13%) |
Dec 13, 2011 | 54.36 | 54.50 | 52.96 | 53.29 | 5,924,398 | -0.79(-1.46%) |
Dec 12, 2011 | 54.96 | 55.02 | 53.71 | 54.08 | 4,974,034 | -1.08(-1.96%) |
Dec 09, 2011 | 54.30 | 55.31 | 54.20 | 55.16 | 6,073,031 | +1.17(+2.16%) |
Dec 08, 2011 | 54.91 | 55.12 | 53.86 | 53.99 | 5,929,387 | -1.30(-2.34%) |
Dec 07, 2011 | 55.05 | 55.52 | 54.21 | 55.29 | 6,416,605 | +0.17(+0.32%) |
Dec 06, 2011 | 55.12 | 55.57 | 54.77 | 55.12 | 8,958,119 | +0.81(+1.48%) |
Dec 05, 2011 | 54.58 | 54.76 | 53.91 | 54.31 | 8,807,385 | +0.79(+1.47%) |
Dec 02, 2011 | 54.62 | 54.67 | 53.05 | 53.53 | 8,311,921 | -0.36(-0.67%) |
Dec 01, 2011 | 54.53 | 54.57 | 53.85 | 53.89 | 5,728,458 | -0.50(-0.91%) |
Nov 30, 2011 | 53.49 | 54.39 | 53.30 | 54.38 | 12,990,804 | +2.55(+4.92%) |
Nov 29, 2011 | 52.34 | 52.46 | 51.69 | 51.83 | 5,741,821 | -0.32(-0.62%) |
Nov 28, 2011 | 51.81 | 52.35 | 51.71 | 52.16 | 7,336,065 | +1.07(+2.09%) |
Nov 25, 2011 | 50.70 | 51.58 | 50.70 | 51.09 | 3,120,327 | +0.40(+0.78%) |
Nov 23, 2011 | 51.73 | 51.78 | 50.66 | 50.69 | 6,183,885 | -1.54(-2.94%) |
Nov 22, 2011 | 52.10 | 52.97 | 51.98 | 52.23 | 6,214,761 | -0.01(-0.01%) |
Nov 21, 2011 | 52.83 | 53.07 | 51.67 | 52.24 | 8,161,809 | -1.43(-2.67%) |
Nov 18, 2011 | 53.78 | 53.99 | 53.30 | 53.67 | 5,895,076 | +0.07(+0.14%) |
Nov 17, 2011 | 54.33 | 54.42 | 53.10 | 53.60 | 7,620,206 | -0.96(-1.76%) |
Nov 16, 2011 | 54.17 | 55.38 | 53.88 | 54.56 | 7,649,016 | +0.00(+0.00%) |
Nov 15, 2011 | 54.27 | 54.90 | 54.02 | 54.56 | 5,405,935 | +0.00(+0.00%) |
Nov 14, 2011 | 54.35 | 54.97 | 54.23 | 54.56 | 4,754,987 | -0.28(-0.51%) |
Nov 11, 2011 | 54.18 | 55.08 | 54.18 | 54.84 | 5,471,007 | +1.31(+2.45%) |
Nov 10, 2011 | 53.52 | 54.08 | 53.08 | 53.52 | 6,972,499 | +0.88(+1.67%) |
Nov 09, 2011 | 53.40 | 53.52 | 52.29 | 52.64 | 9,593,269 | -1.89(-3.46%) |
Nov 08, 2011 | 53.50 | 54.64 | 53.31 | 54.53 | 6,348,552 | +1.43(+2.69%) |
Nov 07, 2011 | 52.82 | 53.44 | 52.18 | 53.10 | 6,470,332 | +0.26(+0.49%) |
Nov 04, 2011 | 52.62 | 53.00 | 52.06 | 52.84 | 5,660,317 | -0.23(-0.43%) |
Nov 03, 2011 | 52.55 | 53.19 | 51.90 | 53.07 | 6,509,592 | +1.05(+2.02%) |
Nov 02, 2011 | 51.57 | 52.40 | 51.54 | 52.02 | 5,341,762 | +1.02(+2.00%) |