Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.82 | 54.96 | 54.11 | 54.94 | 88,519 | +0.44(+0.80%) |
Jan 30, 2012 | 54.72 | 54.72 | 54.37 | 54.51 | 38,626 | -0.60(-1.09%) |
Jan 27, 2012 | 55.22 | 55.52 | 54.90 | 55.11 | 40,375 | -0.43(-0.77%) |
Jan 26, 2012 | 56.23 | 56.49 | 55.00 | 55.54 | 39,168 | -0.58(-1.04%) |
Jan 25, 2012 | 55.62 | 56.24 | 55.21 | 56.12 | 30,575 | +0.46(+0.82%) |
Jan 24, 2012 | 55.67 | 55.74 | 55.38 | 55.66 | 55,321 | -0.33(-0.59%) |
Jan 23, 2012 | 56.17 | 56.46 | 55.70 | 55.99 | 54,600 | -0.67(-1.18%) |
Jan 20, 2012 | 57.53 | 57.58 | 56.17 | 56.66 | 89,708 | -0.92(-1.60%) |
Jan 19, 2012 | 57.69 | 57.73 | 57.42 | 57.58 | 38,753 | -0.04(-0.07%) |
Jan 18, 2012 | 57.23 | 57.67 | 57.04 | 57.62 | 52,011 | +0.44(+0.76%) |
Jan 17, 2012 | 57.43 | 57.44 | 57.08 | 57.18 | 59,999 | +0.11(+0.19%) |
Jan 13, 2012 | 56.28 | 57.24 | 56.28 | 57.08 | 67,062 | +0.14(+0.24%) |
Jan 12, 2012 | 57.43 | 57.43 | 56.71 | 56.94 | 60,446 | +0.04(+0.07%) |
Jan 11, 2012 | 56.19 | 57.06 | 56.18 | 56.90 | 98,024 | +0.31(+0.55%) |
Jan 10, 2012 | 57.43 | 57.71 | 56.21 | 56.59 | 124,027 | -0.62(-1.08%) |
Jan 09, 2012 | 56.30 | 57.53 | 56.30 | 57.21 | 74,396 | +0.33(+0.58%) |
Jan 06, 2012 | 56.08 | 57.24 | 55.85 | 56.88 | 113,342 | +0.61(+1.08%) |
Jan 05, 2012 | 55.97 | 56.56 | 55.69 | 56.27 | 44,395 | -0.13(-0.22%) |
Jan 04, 2012 | 55.73 | 56.64 | 55.73 | 56.40 | 90,322 | +0.88(+1.59%) |
Dec 30, 2011 | 56.04 | 56.65 | 55.42 | 55.52 | 41,170 | -0.43(-0.76%) |
Dec 29, 2011 | 54.98 | 56.17 | 54.98 | 55.94 | 35,331 | +0.96(+1.74%) |
Dec 28, 2011 | 55.91 | 56.17 | 54.82 | 54.98 | 35,473 | -0.81(-1.46%) |
Dec 27, 2011 | 54.57 | 56.13 | 54.17 | 55.80 | 27,254 | +1.23(+2.25%) |
Dec 23, 2011 | 54.85 | 55.08 | 54.43 | 54.57 | 20,990 | +0.14(+0.25%) |
Dec 21, 2011 | 53.76 | 54.43 | 53.36 | 54.43 | 51,343 | +0.39(+0.72%) |
Dec 20, 2011 | 53.60 | 54.12 | 53.34 | 54.04 | 69,161 | +1.36(+2.57%) |
Dec 19, 2011 | 53.75 | 54.50 | 52.59 | 52.69 | 38,601 | -0.70(-1.31%) |
Dec 16, 2011 | 53.29 | 53.82 | 52.89 | 53.39 | 138,879 | +0.61(+1.16%) |
Dec 15, 2011 | 52.00 | 52.86 | 52.00 | 52.78 | 48,590 | +1.31(+2.54%) |
Dec 14, 2011 | 51.02 | 52.09 | 50.80 | 51.47 | 72,768 | +0.04(+0.08%) |
Dec 13, 2011 | 52.74 | 53.51 | 50.97 | 51.43 | 121,079 | -1.06(-2.03%) |
Dec 12, 2011 | 53.11 | 53.11 | 52.16 | 52.49 | 82,631 | -1.36(-2.53%) |
Dec 09, 2011 | 54.31 | 54.81 | 53.50 | 53.86 | 118,370 | +0.77(+1.46%) |
Dec 08, 2011 | 54.09 | 54.09 | 52.98 | 53.08 | 64,187 | -1.09(-2.02%) |
Dec 07, 2011 | 54.16 | 54.45 | 53.06 | 54.17 | 50,406 | -0.21(-0.39%) |
Dec 06, 2011 | 55.06 | 55.90 | 53.98 | 54.39 | 74,746 | -0.40(-0.72%) |
Dec 05, 2011 | 54.91 | 55.65 | 54.36 | 54.78 | 77,041 | +0.72(+1.32%) |
Dec 02, 2011 | 55.07 | 55.29 | 53.76 | 54.07 | 69,343 | -0.28(-0.52%) |
Dec 01, 2011 | 53.82 | 54.66 | 53.51 | 54.35 | 56,430 | +0.20(+0.37%) |
Nov 30, 2011 | 52.65 | 54.24 | 52.65 | 54.15 | 107,337 | +3.23(+6.34%) |
Nov 29, 2011 | 51.12 | 51.26 | 50.38 | 50.92 | 45,569 | -0.10(-0.19%) |
Nov 28, 2011 | 49.89 | 51.71 | 49.89 | 51.01 | 58,203 | +2.74(+5.67%) |
Nov 25, 2011 | 49.29 | 49.67 | 48.17 | 48.28 | 15,186 | -1.16(-2.35%) |
Nov 23, 2011 | 50.55 | 50.86 | 49.36 | 49.44 | 48,379 | -1.18(-2.33%) |
Nov 22, 2011 | 50.94 | 51.15 | 50.61 | 50.62 | 27,644 | -0.22(-0.44%) |
Nov 21, 2011 | 51.04 | 51.45 | 50.72 | 50.84 | 51,649 | -0.96(-1.85%) |
Nov 18, 2011 | 51.83 | 52.75 | 51.54 | 51.80 | 58,045 | -0.01(-0.02%) |
Nov 17, 2011 | 51.71 | 52.58 | 51.51 | 51.81 | 52,664 | +0.14(+0.28%) |
Nov 16, 2011 | 51.87 | 52.78 | 51.54 | 51.66 | 37,123 | -0.75(-1.44%) |
Nov 15, 2011 | 51.62 | 52.57 | 51.22 | 52.42 | 47,916 | +0.62(+1.19%) |
Nov 14, 2011 | 51.53 | 52.41 | 51.50 | 51.80 | 55,422 | +0.10(+0.19%) |
Nov 11, 2011 | 50.64 | 51.78 | 50.25 | 51.70 | 59,087 | +1.34(+2.67%) |
Nov 10, 2011 | 51.39 | 51.39 | 50.12 | 50.36 | 72,427 | -0.21(-0.42%) |
Nov 09, 2011 | 51.23 | 51.83 | 50.44 | 50.57 | 52,135 | -1.87(-3.56%) |
Nov 08, 2011 | 51.46 | 52.53 | 50.98 | 52.43 | 70,257 | +1.42(+2.79%) |
Nov 07, 2011 | 51.04 | 51.09 | 50.18 | 51.01 | 53,324 | -0.31(-0.60%) |
Nov 04, 2011 | 51.21 | 51.33 | 50.86 | 51.32 | 41,293 | -0.35(-0.67%) |
Nov 03, 2011 | 51.70 | 51.71 | 50.84 | 51.67 | 86,098 | +0.70(+1.37%) |
Nov 02, 2011 | 50.85 | 51.38 | 50.44 | 50.97 | 80,833 | +0.78(+1.56%) |