Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.92 | 56.61 | 55.79 | 55.92 | 25,943 | +0.28(+0.51%) |
Jan 30, 2012 | 55.66 | 55.74 | 55.25 | 55.64 | 38,612 | -0.42(-0.74%) |
Jan 27, 2012 | 55.64 | 56.19 | 55.53 | 56.06 | 248,433 | +0.53(+0.95%) |
Jan 26, 2012 | 56.43 | 56.43 | 55.28 | 55.53 | 58,539 | -0.85(-1.51%) |
Jan 25, 2012 | 55.68 | 56.47 | 54.95 | 56.38 | 382,596 | +0.22(+0.39%) |
Jan 24, 2012 | 55.80 | 56.23 | 55.80 | 56.16 | 19,614 | +0.15(+0.26%) |
Jan 23, 2012 | 55.93 | 56.47 | 55.78 | 56.02 | 33,149 | -0.01(-0.02%) |
Jan 20, 2012 | 55.96 | 56.10 | 55.65 | 56.03 | 179,464 | -0.05(-0.08%) |
Jan 19, 2012 | 56.09 | 56.18 | 55.80 | 56.07 | 57,739 | -0.18(-0.32%) |
Jan 18, 2012 | 55.80 | 56.29 | 55.61 | 56.26 | 61,907 | +0.42(+0.75%) |
Jan 17, 2012 | 55.74 | 56.12 | 55.74 | 55.84 | 16,568 | +0.65(+1.18%) |
Jan 13, 2012 | 55.05 | 55.19 | 54.53 | 55.19 | 23,899 | -0.13(-0.23%) |
Jan 12, 2012 | 56.12 | 56.12 | 55.00 | 55.31 | 100,058 | -0.44(-0.80%) |
Jan 11, 2012 | 55.51 | 55.85 | 55.25 | 55.76 | 56,877 | +0.12(+0.21%) |
Jan 10, 2012 | 55.72 | 55.79 | 55.39 | 55.64 | 648,079 | +0.32(+0.57%) |
Jan 09, 2012 | 55.43 | 55.46 | 54.84 | 55.32 | 31,600 | -0.02(-0.03%) |
Jan 06, 2012 | 54.67 | 55.78 | 54.67 | 55.34 | 767,951 | +0.75(+1.37%) |
Jan 05, 2012 | 53.80 | 54.62 | 53.65 | 54.59 | 29,366 | +0.56(+1.04%) |
Jan 04, 2012 | 53.87 | 54.10 | 53.47 | 54.03 | 16,550 | +0.64(+1.19%) |
Dec 30, 2011 | 53.57 | 53.69 | 53.40 | 53.40 | 30,428 | -0.17(-0.32%) |
Dec 29, 2011 | 53.18 | 53.63 | 53.17 | 53.57 | 52,664 | +0.41(+0.77%) |
Dec 28, 2011 | 54.14 | 54.14 | 53.06 | 53.16 | 233,528 | -0.97(-1.79%) |
Dec 27, 2011 | 53.83 | 54.30 | 53.83 | 54.13 | 23,189 | +0.12(+0.22%) |
Dec 23, 2011 | 53.79 | 54.14 | 53.79 | 54.01 | 29,572 | +1.05(+1.97%) |
Dec 21, 2011 | 52.57 | 52.97 | 52.39 | 52.97 | 8,510 | +0.34(+0.65%) |
Dec 20, 2011 | 51.85 | 52.72 | 51.85 | 52.62 | 15,364 | +1.49(+2.91%) |
Dec 19, 2011 | 51.74 | 52.11 | 51.06 | 51.14 | 119,426 | -0.42(-0.81%) |
Dec 16, 2011 | 52.02 | 52.23 | 51.45 | 51.55 | 30,160 | +0.22(+0.42%) |
Dec 15, 2011 | 51.32 | 51.63 | 51.06 | 51.34 | 8,607 | +0.50(+0.98%) |
Dec 14, 2011 | 50.92 | 51.30 | 50.82 | 50.84 | 13,102 | -0.42(-0.81%) |
Dec 13, 2011 | 52.22 | 52.61 | 51.01 | 51.25 | 33,071 | -0.62(-1.19%) |
Dec 12, 2011 | 52.17 | 52.19 | 51.58 | 51.87 | 25,594 | -0.71(-1.34%) |
Dec 09, 2011 | 51.88 | 52.75 | 51.88 | 52.58 | 22,780 | +0.73(+1.41%) |
Dec 08, 2011 | 53.04 | 53.21 | 51.83 | 51.84 | 191,181 | -1.58(-2.95%) |
Dec 07, 2011 | 52.71 | 53.54 | 52.58 | 53.42 | 19,773 | +0.22(+0.41%) |
Dec 06, 2011 | 53.36 | 53.48 | 53.08 | 53.20 | 12,903 | -0.08(-0.15%) |
Dec 05, 2011 | 53.88 | 54.14 | 53.04 | 53.29 | 57,617 | +0.24(+0.46%) |
Dec 02, 2011 | 54.10 | 54.10 | 52.82 | 53.04 | 24,514 | -0.47(-0.88%) |
Dec 01, 2011 | 53.57 | 54.08 | 53.41 | 53.51 | 74,294 | -0.16(-0.30%) |
Nov 30, 2011 | 52.91 | 53.68 | 52.47 | 53.68 | 70,938 | +2.37(+4.61%) |
Nov 29, 2011 | 50.97 | 51.49 | 50.95 | 51.31 | 38,079 | +0.41(+0.81%) |
Nov 28, 2011 | 50.52 | 51.07 | 50.38 | 50.90 | 108,970 | +1.59(+3.23%) |
Nov 25, 2011 | 49.83 | 49.92 | 49.30 | 49.30 | 6,807 | -0.34(-0.68%) |
Nov 23, 2011 | 50.14 | 50.18 | 49.47 | 49.64 | 67,284 | -0.92(-1.83%) |
Nov 22, 2011 | 50.57 | 51.03 | 50.43 | 50.57 | 8,863 | -0.15(-0.30%) |
Nov 21, 2011 | 50.78 | 50.94 | 50.42 | 50.72 | 60,490 | -0.82(-1.58%) |
Nov 18, 2011 | 51.60 | 51.69 | 51.16 | 51.54 | 79,148 | +0.22(+0.42%) |
Nov 17, 2011 | 51.93 | 52.01 | 51.03 | 51.32 | 157,048 | -0.63(-1.22%) |
Nov 16, 2011 | 52.98 | 53.03 | 51.94 | 51.95 | 62,811 | -1.57(-2.93%) |
Nov 15, 2011 | 53.39 | 53.68 | 52.88 | 53.52 | 155,212 | -0.06(-0.12%) |
Nov 14, 2011 | 53.53 | 53.88 | 53.15 | 53.59 | 11,473 | -0.21(-0.39%) |
Nov 11, 2011 | 53.39 | 54.07 | 53.39 | 53.79 | 22,315 | +0.97(+1.84%) |
Nov 10, 2011 | 52.60 | 52.84 | 51.91 | 52.82 | 22,641 | +0.75(+1.45%) |
Nov 09, 2011 | 52.52 | 52.70 | 51.94 | 52.07 | 27,197 | -1.52(-2.84%) |
Nov 08, 2011 | 52.94 | 53.67 | 52.55 | 53.59 | 36,492 | +0.89(+1.69%) |
Nov 07, 2011 | 51.97 | 52.76 | 51.77 | 52.71 | 22,047 | +0.73(+1.40%) |
Nov 04, 2011 | 51.42 | 52.11 | 51.16 | 51.98 | 14,587 | +0.05(+0.10%) |
Nov 03, 2011 | 52.12 | 52.15 | 51.50 | 51.93 | 37,085 | +0.24(+0.46%) |
Nov 02, 2011 | 51.52 | 51.99 | 51.34 | 51.69 | 23,917 | +0.60(+1.17%) |