Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 57.86 | 57.91 | 57.31 | 57.57 | 386,978 | +0.06(+0.11%) |
Jan 30, 2012 | 57.04 | 57.55 | 56.90 | 57.51 | 759,430 | -0.08(-0.14%) |
Jan 27, 2012 | 57.35 | 57.73 | 57.33 | 57.59 | 768,022 | +0.04(+0.08%) |
Jan 26, 2012 | 58.09 | 58.21 | 57.35 | 57.55 | 387,007 | -0.29(-0.50%) |
Jan 25, 2012 | 57.05 | 57.93 | 57.01 | 57.84 | 454,450 | +0.78(+1.37%) |
Jan 24, 2012 | 56.69 | 57.07 | 56.65 | 57.06 | 393,289 | +0.07(+0.12%) |
Jan 23, 2012 | 56.91 | 57.23 | 56.64 | 56.99 | 511,274 | +0.08(+0.14%) |
Jan 20, 2012 | 56.96 | 56.99 | 56.71 | 56.91 | 691,057 | -0.14(-0.25%) |
Jan 19, 2012 | 56.87 | 57.10 | 56.78 | 57.05 | 739,829 | +0.39(+0.70%) |
Jan 18, 2012 | 56.02 | 56.70 | 55.94 | 56.65 | 468,097 | +0.64(+1.14%) |
Jan 17, 2012 | 56.18 | 56.28 | 55.89 | 56.01 | 519,877 | +0.32(+0.57%) |
Jan 13, 2012 | 55.61 | 55.70 | 55.21 | 55.70 | 485,479 | -0.23(-0.41%) |
Jan 12, 2012 | 55.86 | 55.98 | 55.44 | 55.92 | 559,254 | +0.16(+0.28%) |
Jan 11, 2012 | 55.63 | 55.82 | 55.49 | 55.77 | 505,228 | +0.01(+0.02%) |
Jan 10, 2012 | 55.83 | 55.98 | 55.65 | 55.76 | 780,013 | +0.50(+0.90%) |
Jan 09, 2012 | 55.37 | 55.38 | 55.03 | 55.26 | 397,360 | +0.02(+0.03%) |
Jan 06, 2012 | 55.36 | 55.38 | 54.99 | 55.24 | 598,276 | +0.00(+0.00%) |
Jan 05, 2012 | 54.86 | 55.32 | 54.59 | 55.24 | 553,448 | +0.19(+0.35%) |
Jan 04, 2012 | 54.82 | 55.14 | 54.64 | 55.05 | 344,762 | +0.88(+1.62%) |
Dec 30, 2011 | 54.37 | 54.44 | 54.17 | 54.17 | 473,304 | -0.20(-0.37%) |
Dec 29, 2011 | 54.04 | 54.40 | 53.92 | 54.37 | 742,862 | +0.50(+0.93%) |
Dec 28, 2011 | 54.57 | 54.60 | 53.78 | 53.87 | 360,459 | -0.69(-1.27%) |
Dec 27, 2011 | 54.42 | 54.72 | 54.31 | 54.56 | 435,650 | +0.13(+0.24%) |
Dec 23, 2011 | 54.21 | 54.46 | 54.02 | 54.43 | 369,502 | +0.77(+1.43%) |
Dec 21, 2011 | 53.77 | 53.77 | 53.01 | 53.66 | 605,304 | -0.17(-0.32%) |
Dec 20, 2011 | 53.07 | 53.92 | 52.99 | 53.84 | 517,671 | +1.56(+2.98%) |
Dec 19, 2011 | 53.00 | 53.11 | 52.13 | 52.28 | 893,713 | -0.50(-0.94%) |
Dec 16, 2011 | 52.96 | 53.36 | 52.62 | 52.78 | 415,019 | +0.18(+0.35%) |
Dec 15, 2011 | 53.12 | 53.12 | 52.55 | 52.60 | 431,939 | +0.04(+0.08%) |
Dec 14, 2011 | 53.17 | 53.17 | 52.39 | 52.55 | 672,769 | -0.77(-1.44%) |
Dec 13, 2011 | 54.21 | 54.52 | 53.09 | 53.32 | 360,270 | -0.66(-1.23%) |
Dec 12, 2011 | 54.29 | 54.29 | 53.52 | 53.99 | 747,101 | -0.75(-1.37%) |
Dec 09, 2011 | 53.99 | 54.84 | 53.99 | 54.74 | 321,610 | +0.94(+1.74%) |
Dec 08, 2011 | 54.58 | 54.81 | 53.72 | 53.80 | 492,351 | -1.02(-1.86%) |
Dec 07, 2011 | 54.76 | 55.09 | 54.21 | 54.83 | 437,081 | -0.08(-0.14%) |
Dec 06, 2011 | 55.07 | 55.19 | 54.67 | 54.91 | 363,248 | -0.09(-0.16%) |
Dec 05, 2011 | 55.25 | 55.40 | 54.66 | 54.99 | 443,245 | +0.55(+1.01%) |
Dec 02, 2011 | 55.02 | 55.19 | 54.42 | 54.44 | 495,445 | -0.11(-0.21%) |
Dec 01, 2011 | 54.34 | 54.87 | 54.34 | 54.56 | 535,426 | +0.11(+0.21%) |
Nov 30, 2011 | 53.88 | 54.50 | 53.82 | 54.44 | 970,240 | +2.04(+3.89%) |
Nov 29, 2011 | 52.52 | 52.82 | 52.30 | 52.41 | 372,276 | +0.03(+0.05%) |
Nov 28, 2011 | 52.17 | 52.51 | 51.99 | 52.38 | 403,720 | +1.63(+3.20%) |
Nov 25, 2011 | 50.85 | 51.34 | 50.75 | 50.75 | 137,766 | -0.16(-0.31%) |
Nov 23, 2011 | 51.60 | 51.65 | 50.91 | 50.91 | 429,844 | -1.16(-2.23%) |
Nov 22, 2011 | 52.07 | 52.40 | 51.70 | 52.07 | 496,749 | -0.02(-0.03%) |
Nov 21, 2011 | 52.31 | 52.34 | 51.59 | 52.09 | 899,551 | -0.98(-1.84%) |
Nov 18, 2011 | 53.45 | 53.51 | 52.84 | 53.07 | 489,771 | -0.16(-0.30%) |
Nov 17, 2011 | 54.21 | 54.21 | 52.89 | 53.23 | 456,435 | -1.07(-1.96%) |
Nov 16, 2011 | 54.54 | 55.27 | 54.22 | 54.29 | 442,243 | -0.81(-1.47%) |
Nov 15, 2011 | 54.64 | 55.36 | 54.40 | 55.11 | 563,971 | +0.38(+0.69%) |
Nov 14, 2011 | 54.93 | 55.13 | 54.51 | 54.73 | 397,606 | -0.37(-0.67%) |
Nov 11, 2011 | 54.70 | 55.24 | 54.62 | 55.10 | 228,004 | +1.07(+1.99%) |
Nov 10, 2011 | 54.36 | 54.37 | 53.43 | 54.02 | 322,657 | +0.35(+0.65%) |
Nov 09, 2011 | 54.45 | 54.63 | 53.54 | 53.67 | 566,481 | -2.05(-3.69%) |
Nov 08, 2011 | 55.39 | 55.77 | 54.81 | 55.73 | 530,580 | +0.68(+1.24%) |
Nov 07, 2011 | 54.84 | 55.10 | 54.18 | 55.05 | 366,756 | +0.23(+0.42%) |
Nov 04, 2011 | 54.67 | 54.94 | 54.14 | 54.82 | 503,114 | -0.20(-0.37%) |
Nov 03, 2011 | 54.55 | 55.10 | 53.80 | 55.02 | 500,451 | +1.04(+1.93%) |
Nov 02, 2011 | 53.98 | 54.19 | 53.49 | 53.98 | 777,284 | +0.80(+1.51%) |