Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.15 | 54.55 | 54.13 | 54.53 | 76,593 | +0.34(+0.63%) |
Jan 30, 2012 | 54.31 | 54.43 | 54.07 | 54.18 | 119,622 | +0.40(+0.75%) |
Jan 27, 2012 | 53.60 | 53.80 | 53.38 | 53.78 | 38,635 | +0.30(+0.55%) |
Jan 26, 2012 | 53.15 | 53.49 | 53.13 | 53.49 | 127,472 | +0.44(+0.83%) |
Jan 25, 2012 | 52.74 | 53.60 | 52.74 | 53.05 | 61,858 | +0.15(+0.29%) |
Jan 24, 2012 | 53.02 | 53.02 | 52.56 | 52.89 | 209,854 | +0.02(+0.04%) |
Jan 23, 2012 | 52.91 | 52.97 | 52.63 | 52.87 | 232,559 | -0.26(-0.50%) |
Jan 20, 2012 | 53.38 | 53.46 | 53.09 | 53.13 | 85,712 | -0.39(-0.74%) |
Jan 19, 2012 | 53.94 | 53.98 | 53.42 | 53.53 | 63,139 | -0.49(-0.90%) |
Jan 18, 2012 | 54.33 | 54.38 | 54.01 | 54.01 | 1,983,821 | -0.15(-0.27%) |
Jan 17, 2012 | 54.31 | 54.48 | 54.09 | 54.16 | 179,219 | +0.00(+0.00%) |
Jan 13, 2012 | 54.17 | 54.34 | 54.09 | 54.16 | 41,688 | +0.42(+0.77%) |
Jan 12, 2012 | 53.86 | 53.91 | 53.63 | 53.74 | 76,794 | +0.08(+0.15%) |
Jan 11, 2012 | 53.68 | 53.80 | 53.55 | 53.66 | 207,036 | +0.16(+0.30%) |
Jan 10, 2012 | 53.25 | 53.61 | 53.22 | 53.50 | 42,282 | +0.08(+0.15%) |
Jan 09, 2012 | 53.47 | 53.77 | 53.35 | 53.42 | 109,975 | -0.15(-0.28%) |
Jan 06, 2012 | 53.26 | 53.57 | 53.26 | 53.57 | 75,020 | +0.42(+0.80%) |
Jan 05, 2012 | 53.26 | 53.52 | 53.12 | 53.15 | 58,832 | -0.08(-0.15%) |
Jan 04, 2012 | 53.57 | 53.57 | 53.15 | 53.23 | 77,270 | -0.80(-1.48%) |
Dec 30, 2011 | 54.04 | 54.25 | 53.97 | 54.03 | 55,742 | +0.04(+0.07%) |
Dec 29, 2011 | 53.80 | 54.08 | 53.67 | 54.00 | 592,511 | +0.23(+0.44%) |
Dec 28, 2011 | 53.12 | 53.92 | 53.12 | 53.76 | 53,044 | +0.70(+1.32%) |
Dec 27, 2011 | 52.93 | 53.06 | 52.86 | 53.06 | 55,379 | +0.13(+0.24%) |
Dec 23, 2011 | 52.82 | 53.33 | 52.68 | 52.93 | 84,728 | -0.02(-0.04%) |
Dec 21, 2011 | 53.44 | 53.44 | 52.94 | 52.96 | 60,425 | -0.46(-0.87%) |
Dec 20, 2011 | 54.02 | 54.02 | 53.39 | 53.42 | 162,618 | -0.97(-1.79%) |
Dec 19, 2011 | 53.94 | 54.41 | 53.86 | 54.40 | 122,367 | +0.65(+1.21%) |
Dec 16, 2011 | 53.50 | 53.92 | 53.50 | 53.75 | 85,945 | +0.34(+0.63%) |
Dec 15, 2011 | 53.36 | 53.53 | 53.21 | 53.41 | 123,492 | -0.02(-0.04%) |
Dec 14, 2011 | 53.10 | 53.50 | 52.97 | 53.43 | 88,043 | +0.57(+1.08%) |
Dec 13, 2011 | 52.19 | 52.91 | 52.13 | 52.86 | 233,211 | +0.56(+1.06%) |
Dec 12, 2011 | 52.38 | 52.47 | 52.25 | 52.31 | 36,567 | +0.24(+0.45%) |
Dec 09, 2011 | 52.71 | 52.71 | 52.07 | 52.07 | 61,432 | -0.74(-1.40%) |
Dec 08, 2011 | 52.52 | 52.91 | 52.42 | 52.81 | 110,269 | +0.28(+0.54%) |
Dec 07, 2011 | 52.44 | 52.62 | 52.22 | 52.53 | 78,605 | +0.20(+0.39%) |
Dec 06, 2011 | 52.45 | 52.61 | 52.15 | 52.33 | 163,992 | -0.30(-0.57%) |
Dec 05, 2011 | 52.23 | 52.78 | 52.15 | 52.63 | 99,513 | +0.09(+0.17%) |
Dec 02, 2011 | 51.99 | 52.60 | 51.88 | 52.54 | 87,400 | +0.72(+1.39%) |
Dec 01, 2011 | 51.87 | 52.02 | 51.38 | 51.82 | 169,516 | -0.29(-0.55%) |
Nov 30, 2011 | 52.25 | 52.28 | 51.83 | 52.11 | 101,389 | -0.40(-0.76%) |
Nov 29, 2011 | 52.76 | 53.03 | 52.42 | 52.50 | 329,530 | -0.50(-0.95%) |
Nov 28, 2011 | 52.41 | 53.20 | 52.26 | 53.01 | 153,238 | +0.06(+0.12%) |
Nov 25, 2011 | 53.52 | 53.66 | 52.94 | 52.94 | 71,834 | -0.64(-1.19%) |
Nov 23, 2011 | 53.19 | 53.69 | 53.15 | 53.58 | 91,732 | +0.27(+0.50%) |
Nov 22, 2011 | 53.11 | 53.33 | 52.86 | 53.31 | 126,899 | +0.35(+0.66%) |
Nov 21, 2011 | 53.16 | 53.22 | 52.83 | 52.96 | 137,035 | +0.07(+0.14%) |
Nov 18, 2011 | 52.90 | 53.04 | 52.68 | 52.89 | 57,894 | -0.15(-0.28%) |
Nov 17, 2011 | 52.66 | 53.30 | 52.64 | 53.04 | 67,454 | +0.20(+0.37%) |
Nov 16, 2011 | 52.82 | 52.88 | 52.50 | 52.85 | 90,417 | +0.21(+0.41%) |
Nov 15, 2011 | 52.74 | 53.04 | 52.43 | 52.63 | 180,248 | -0.12(-0.23%) |
Nov 14, 2011 | 52.63 | 52.87 | 52.51 | 52.75 | 26,603 | +0.43(+0.83%) |
Nov 11, 2011 | 52.33 | 52.43 | 52.23 | 52.32 | 83,397 | -0.23(-0.44%) |
Nov 10, 2011 | 52.73 | 52.99 | 52.01 | 52.55 | 65,080 | -0.57(-1.08%) |
Nov 09, 2011 | 53.23 | 53.37 | 52.76 | 53.12 | 84,465 | +0.70(+1.33%) |
Nov 08, 2011 | 52.81 | 53.11 | 52.32 | 52.42 | 152,591 | -0.57(-1.08%) |
Nov 07, 2011 | 52.82 | 53.38 | 52.63 | 53.00 | 52,222 | +0.19(+0.36%) |
Nov 04, 2011 | 52.51 | 52.96 | 52.42 | 52.81 | 197,238 | +0.05(+0.09%) |
Nov 03, 2011 | 52.68 | 52.93 | 52.55 | 52.76 | 265,577 | -0.39(-0.73%) |
Nov 02, 2011 | 52.71 | 53.22 | 52.49 | 53.15 | 287,751 | -0.18(-0.34%) |