Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.98 | 56.98 | 56.65 | 56.72 | 31,333 | -0.29(-0.51%) |
Jan 30, 2012 | 56.97 | 57.01 | 56.93 | 57.01 | 20,720 | +0.02(+0.03%) |
Jan 27, 2012 | 57.24 | 57.24 | 56.96 | 57.00 | 181,455 | +0.05(+0.08%) |
Jan 26, 2012 | 56.89 | 57.04 | 56.82 | 56.95 | 16,011 | +0.14(+0.25%) |
Jan 25, 2012 | 56.75 | 56.84 | 56.63 | 56.81 | 37,645 | +0.14(+0.25%) |
Jan 24, 2012 | 56.58 | 56.67 | 56.53 | 56.67 | 16,552 | -0.01(-0.02%) |
Jan 23, 2012 | 56.81 | 56.81 | 56.58 | 56.67 | 18,164 | +0.09(+0.15%) |
Jan 20, 2012 | 56.56 | 56.66 | 56.52 | 56.59 | 19,009 | +0.13(+0.22%) |
Jan 19, 2012 | 56.62 | 56.62 | 56.43 | 56.46 | 25,893 | -0.04(-0.07%) |
Jan 18, 2012 | 56.67 | 56.67 | 56.40 | 56.50 | 22,361 | -0.13(-0.23%) |
Jan 17, 2012 | 56.92 | 56.92 | 56.52 | 56.63 | 24,542 | +0.01(+0.02%) |
Jan 13, 2012 | 57.07 | 57.07 | 56.45 | 56.62 | 96,206 | -0.14(-0.25%) |
Jan 12, 2012 | 56.96 | 56.96 | 56.46 | 56.76 | 7,869 | +0.24(+0.43%) |
Jan 11, 2012 | 57.09 | 57.09 | 56.46 | 56.52 | 8,435 | -0.01(-0.01%) |
Jan 10, 2012 | 56.82 | 56.82 | 56.47 | 56.53 | 15,032 | +0.16(+0.28%) |
Jan 09, 2012 | 56.40 | 56.50 | 56.33 | 56.37 | 23,086 | -0.05(-0.09%) |
Jan 06, 2012 | 56.38 | 56.45 | 56.28 | 56.42 | 16,473 | +0.02(+0.03%) |
Jan 05, 2012 | 56.58 | 56.58 | 56.32 | 56.40 | 22,286 | +0.04(+0.06%) |
Jan 04, 2012 | 56.61 | 56.61 | 56.24 | 56.37 | 14,165 | -0.07(-0.13%) |
Dec 30, 2011 | 56.35 | 56.50 | 56.34 | 56.44 | 29,222 | +0.00(+0.00%) |
Dec 29, 2011 | 56.52 | 56.52 | 56.22 | 56.44 | 49,965 | +0.10(+0.18%) |
Dec 28, 2011 | 56.11 | 56.34 | 56.11 | 56.34 | 17,249 | -0.18(-0.32%) |
Dec 27, 2011 | 56.65 | 56.65 | 56.42 | 56.51 | 21,649 | +0.08(+0.14%) |
Dec 23, 2011 | 56.53 | 56.53 | 56.39 | 56.43 | 4,448 | +0.14(+0.25%) |
Dec 21, 2011 | 56.08 | 56.30 | 56.08 | 56.30 | 7,049 | -0.01(-0.02%) |
Dec 20, 2011 | 56.22 | 56.36 | 56.13 | 56.31 | 21,159 | +0.24(+0.43%) |
Dec 19, 2011 | 55.97 | 56.10 | 55.50 | 56.06 | 14,974 | +0.05(+0.09%) |
Dec 16, 2011 | 55.51 | 56.04 | 55.51 | 56.01 | 21,261 | +0.26(+0.47%) |
Dec 15, 2011 | 57.02 | 57.02 | 55.75 | 55.75 | 15,322 | -0.23(-0.41%) |
Dec 14, 2011 | 55.78 | 55.98 | 55.78 | 55.98 | 1,643 | +0.06(+0.11%) |
Dec 13, 2011 | 56.06 | 56.06 | 55.78 | 55.92 | 96,084 | -0.32(-0.56%) |
Dec 12, 2011 | 56.75 | 56.86 | 56.03 | 56.23 | 161,442 | -0.39(-0.69%) |
Dec 09, 2011 | 56.10 | 56.64 | 56.10 | 56.62 | 31,173 | -0.02(-0.03%) |
Dec 08, 2011 | 56.05 | 56.77 | 56.05 | 56.64 | 21,849 | -0.04(-0.07%) |
Dec 07, 2011 | 56.92 | 56.92 | 55.15 | 56.68 | 10,320 | -0.10(-0.18%) |
Dec 06, 2011 | 55.37 | 59.74 | 55.37 | 56.78 | 30,698 | +1.08(+1.93%) |
Dec 05, 2011 | 55.69 | 55.76 | 55.67 | 55.70 | 12,948 | +0.20(+0.36%) |
Dec 02, 2011 | 55.48 | 55.53 | 55.48 | 55.50 | 3,810 | +0.09(+0.17%) |
Dec 01, 2011 | 55.34 | 55.46 | 55.28 | 55.41 | 5,386 | +0.11(+0.21%) |
Nov 30, 2011 | 55.23 | 55.31 | 55.21 | 55.30 | 9,558 | -0.01(-0.02%) |
Nov 29, 2011 | 55.28 | 55.34 | 55.05 | 55.30 | 26,919 | +0.03(+0.06%) |
Nov 28, 2011 | 55.12 | 55.27 | 55.07 | 55.27 | 23,053 | +0.36(+0.66%) |
Nov 25, 2011 | 55.02 | 55.02 | 54.91 | 54.91 | 1,217 | -0.02(-0.03%) |
Nov 23, 2011 | 55.11 | 55.11 | 54.79 | 54.93 | 15,439 | -0.33(-0.59%) |
Nov 22, 2011 | 55.45 | 55.45 | 55.08 | 55.25 | 3,948 | -0.14(-0.26%) |
Nov 21, 2011 | 55.53 | 55.53 | 55.31 | 55.40 | 2,396 | -0.26(-0.46%) |
Nov 18, 2011 | 55.74 | 55.74 | 55.66 | 55.66 | 6,224 | +0.01(+0.01%) |
Nov 17, 2011 | 55.77 | 55.77 | 55.60 | 55.65 | 3,509 | -0.09(-0.17%) |
Nov 16, 2011 | 55.99 | 55.99 | 55.74 | 55.74 | 8,723 | -0.22(-0.40%) |
Nov 15, 2011 | 56.11 | 56.11 | 55.83 | 55.97 | 7,351 | +0.00(+0.01%) |
Nov 14, 2011 | 55.95 | 55.96 | 55.94 | 55.96 | 1,285 | -0.13(-0.23%) |
Nov 11, 2011 | 56.06 | 56.09 | 56.06 | 56.09 | 2,556 | +0.07(+0.13%) |
Nov 10, 2011 | 55.97 | 56.04 | 55.96 | 56.02 | 12,807 | +0.07(+0.13%) |
Nov 09, 2011 | 56.00 | 56.03 | 55.92 | 55.95 | 4,238 | -0.26(-0.47%) |
Nov 08, 2011 | 56.33 | 56.36 | 56.21 | 56.21 | 2,565 | -0.04(-0.07%) |
Nov 07, 2011 | 56.30 | 56.35 | 56.25 | 56.25 | 11,198 | -0.06(-0.11%) |
Nov 04, 2011 | 56.40 | 56.40 | 56.07 | 56.31 | 7,393 | -0.07(-0.12%) |
Nov 03, 2011 | 56.34 | 56.38 | 56.16 | 56.38 | 4,314 | +0.11(+0.20%) |
Nov 02, 2011 | 56.17 | 56.26 | 56.17 | 56.26 | 12,416 | +0.10(+0.17%) |