Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.68 | 54.71 | 54.09 | 54.33 | 2,798,686 | -0.02(-0.04%) |
Jan 30, 2012 | 54.05 | 54.42 | 53.84 | 54.35 | 2,189,011 | -0.22(-0.40%) |
Jan 27, 2012 | 54.26 | 54.68 | 54.23 | 54.57 | 2,557,676 | +0.04(+0.07%) |
Jan 26, 2012 | 55.07 | 55.16 | 54.30 | 54.53 | 3,274,030 | -0.28(-0.51%) |
Jan 25, 2012 | 54.26 | 54.91 | 54.04 | 54.81 | 2,161,190 | +0.50(+0.92%) |
Jan 24, 2012 | 54.00 | 54.33 | 53.88 | 54.31 | 1,929,859 | -0.01(-0.01%) |
Jan 23, 2012 | 54.30 | 54.61 | 54.03 | 54.32 | 4,212,626 | +0.02(+0.03%) |
Jan 20, 2012 | 54.16 | 54.30 | 54.04 | 54.30 | 1,912,068 | +0.02(+0.03%) |
Jan 19, 2012 | 54.17 | 54.33 | 54.00 | 54.29 | 5,224,695 | +0.33(+0.61%) |
Jan 18, 2012 | 53.34 | 53.96 | 53.21 | 53.96 | 2,496,184 | +0.64(+1.21%) |
Jan 17, 2012 | 53.66 | 53.73 | 53.21 | 53.31 | 2,713,123 | +0.12(+0.23%) |
Jan 13, 2012 | 53.06 | 53.19 | 52.67 | 53.19 | 1,610,008 | -0.25(-0.47%) |
Jan 12, 2012 | 53.46 | 53.48 | 52.99 | 53.44 | 1,175,124 | +0.13(+0.24%) |
Jan 11, 2012 | 53.04 | 53.34 | 52.97 | 53.31 | 2,269,951 | +0.10(+0.18%) |
Jan 10, 2012 | 53.23 | 53.38 | 53.12 | 53.22 | 1,701,241 | +0.52(+0.99%) |
Jan 09, 2012 | 52.69 | 52.77 | 52.42 | 52.69 | 2,460,916 | +0.12(+0.23%) |
Jan 06, 2012 | 52.72 | 52.75 | 52.35 | 52.57 | 2,039,518 | -0.12(-0.23%) |
Jan 05, 2012 | 52.22 | 52.75 | 51.93 | 52.69 | 1,425,447 | +0.23(+0.44%) |
Jan 04, 2012 | 52.39 | 52.55 | 52.08 | 52.46 | 2,048,709 | +0.76(+1.46%) |
Dec 30, 2011 | 51.86 | 51.96 | 51.70 | 51.70 | 1,576,299 | -0.23(-0.45%) |
Dec 29, 2011 | 51.50 | 51.96 | 51.46 | 51.94 | 1,946,191 | +0.51(+0.99%) |
Dec 28, 2011 | 52.09 | 52.12 | 51.31 | 51.43 | 2,606,867 | -0.64(-1.22%) |
Dec 27, 2011 | 51.98 | 52.22 | 51.88 | 52.07 | 3,856,167 | +0.01(+0.02%) |
Dec 23, 2011 | 51.80 | 52.06 | 51.65 | 52.06 | 3,972,017 | +0.92(+1.81%) |
Dec 21, 2011 | 51.03 | 51.23 | 50.51 | 51.13 | 2,149,217 | +0.10(+0.19%) |
Dec 20, 2011 | 50.30 | 51.11 | 50.22 | 51.04 | 2,567,801 | +1.55(+3.13%) |
Dec 19, 2011 | 50.30 | 50.38 | 49.38 | 49.49 | 2,980,193 | -0.58(-1.17%) |
Dec 16, 2011 | 50.25 | 50.60 | 49.92 | 50.07 | 1,651,382 | +0.17(+0.34%) |
Dec 15, 2011 | 50.30 | 50.31 | 49.79 | 49.90 | 6,331,407 | +0.18(+0.37%) |
Dec 14, 2011 | 50.05 | 50.25 | 49.61 | 49.72 | 2,368,201 | -0.58(-1.14%) |
Dec 13, 2011 | 51.15 | 51.41 | 50.06 | 50.29 | 1,907,618 | -0.54(-1.07%) |
Dec 12, 2011 | 51.13 | 51.17 | 50.43 | 50.84 | 1,712,987 | -0.79(-1.53%) |
Dec 09, 2011 | 50.93 | 51.74 | 50.88 | 51.63 | 2,627,581 | +0.90(+1.78%) |
Dec 08, 2011 | 51.57 | 51.67 | 50.60 | 50.72 | 2,456,869 | -1.18(-2.26%) |
Dec 07, 2011 | 51.59 | 52.10 | 51.16 | 51.90 | 4,859,814 | +0.14(+0.26%) |
Dec 06, 2011 | 51.79 | 52.08 | 51.54 | 51.76 | 1,552,597 | +0.02(+0.05%) |
Dec 05, 2011 | 51.92 | 52.17 | 51.45 | 51.74 | 2,542,303 | +0.56(+1.09%) |
Dec 02, 2011 | 51.69 | 51.87 | 51.14 | 51.18 | 2,184,734 | -0.02(-0.05%) |
Dec 01, 2011 | 51.13 | 51.50 | 50.98 | 51.20 | 1,952,696 | +0.00(+0.00%) |
Nov 30, 2011 | 50.54 | 51.29 | 50.46 | 51.20 | 2,955,844 | +2.08(+4.23%) |
Nov 29, 2011 | 49.14 | 49.44 | 48.93 | 49.13 | 1,537,905 | +0.15(+0.31%) |
Nov 28, 2011 | 48.85 | 49.14 | 48.59 | 48.97 | 2,360,148 | +1.43(+3.01%) |
Nov 25, 2011 | 47.57 | 48.12 | 47.53 | 47.54 | 1,264,433 | -0.15(-0.32%) |
Nov 23, 2011 | 48.32 | 48.38 | 47.67 | 47.69 | 2,678,814 | -1.09(-2.23%) |
Nov 22, 2011 | 48.87 | 49.17 | 48.52 | 48.78 | 1,984,265 | -0.23(-0.47%) |
Nov 21, 2011 | 49.20 | 49.25 | 48.57 | 49.01 | 2,511,762 | -0.93(-1.86%) |
Nov 18, 2011 | 50.21 | 50.26 | 49.74 | 49.94 | 2,676,154 | -0.07(-0.14%) |
Nov 17, 2011 | 50.76 | 50.89 | 49.70 | 50.01 | 2,245,531 | -0.83(-1.64%) |
Nov 16, 2011 | 51.16 | 51.80 | 50.76 | 50.84 | 4,180,176 | -0.86(-1.67%) |
Nov 15, 2011 | 51.24 | 51.95 | 51.06 | 51.71 | 1,346,519 | +0.31(+0.61%) |
Nov 14, 2011 | 51.72 | 51.77 | 51.17 | 51.40 | 1,487,933 | -0.51(-0.99%) |
Nov 11, 2011 | 51.53 | 52.01 | 51.48 | 51.91 | 1,543,465 | +1.01(+1.98%) |
Nov 10, 2011 | 51.13 | 51.16 | 50.37 | 50.90 | 1,704,732 | +0.45(+0.89%) |
Nov 09, 2011 | 51.20 | 51.44 | 50.37 | 50.45 | 2,358,332 | -2.00(-3.81%) |
Nov 08, 2011 | 52.11 | 52.50 | 51.52 | 52.45 | 2,388,250 | +0.62(+1.20%) |
Nov 07, 2011 | 51.52 | 51.84 | 50.97 | 51.83 | 1,819,556 | +0.26(+0.51%) |
Nov 04, 2011 | 51.41 | 51.66 | 50.91 | 51.56 | 2,033,276 | -0.28(-0.54%) |
Nov 03, 2011 | 51.40 | 51.92 | 50.65 | 51.84 | 2,572,215 | +0.99(+1.95%) |
Nov 02, 2011 | 50.77 | 51.00 | 50.30 | 50.85 | 2,648,586 | +0.82(+1.65%) |