Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.39 | 56.84 | 55.82 | 56.62 | 1,162,233 | +0.79(+1.42%) |
Jan 30, 2012 | 55.29 | 56.00 | 55.12 | 55.82 | 453,941 | -0.10(-0.19%) |
Jan 27, 2012 | 56.28 | 57.00 | 55.58 | 55.93 | 1,342,671 | -0.45(-0.80%) |
Jan 26, 2012 | 56.35 | 57.01 | 55.82 | 56.38 | 1,246,869 | +0.42(+0.75%) |
Jan 25, 2012 | 54.64 | 56.15 | 54.52 | 55.96 | 1,035,402 | +1.08(+1.96%) |
Jan 24, 2012 | 53.83 | 54.96 | 53.37 | 54.88 | 849,250 | +0.71(+1.32%) |
Jan 23, 2012 | 54.89 | 55.01 | 54.00 | 54.17 | 1,034,163 | -0.62(-1.13%) |
Jan 20, 2012 | 55.52 | 56.06 | 54.19 | 54.79 | 1,228,132 | -1.00(-1.80%) |
Jan 19, 2012 | 56.33 | 56.95 | 55.47 | 55.79 | 804,095 | -0.68(-1.21%) |
Jan 18, 2012 | 54.91 | 56.79 | 54.60 | 56.47 | 916,246 | +1.81(+3.30%) |
Jan 17, 2012 | 55.58 | 55.58 | 54.67 | 54.67 | 718,404 | +0.28(+0.52%) |
Jan 13, 2012 | 55.71 | 55.84 | 54.12 | 54.39 | 431,182 | -1.61(-2.87%) |
Jan 12, 2012 | 56.31 | 56.79 | 55.80 | 55.99 | 248,389 | -0.04(-0.07%) |
Jan 11, 2012 | 56.07 | 56.18 | 55.62 | 56.03 | 301,023 | -0.06(-0.10%) |
Jan 10, 2012 | 55.90 | 56.74 | 55.49 | 56.09 | 825,111 | +0.67(+1.20%) |
Jan 09, 2012 | 55.57 | 55.57 | 54.88 | 55.42 | 586,236 | +0.27(+0.50%) |
Jan 06, 2012 | 55.76 | 56.49 | 54.68 | 55.15 | 326,209 | -0.78(-1.39%) |
Jan 05, 2012 | 56.02 | 56.19 | 55.58 | 55.93 | 235,059 | -0.32(-0.57%) |
Jan 04, 2012 | 55.75 | 56.62 | 55.75 | 56.25 | 344,905 | +0.28(+0.50%) |
Dec 30, 2011 | 56.19 | 56.45 | 55.66 | 55.97 | 470,113 | +0.31(+0.56%) |
Dec 29, 2011 | 55.03 | 55.80 | 55.00 | 55.66 | 287,436 | +0.72(+1.32%) |
Dec 28, 2011 | 55.90 | 55.90 | 54.73 | 54.93 | 460,928 | -1.08(-1.93%) |
Dec 27, 2011 | 55.53 | 56.19 | 54.96 | 56.02 | 424,612 | +0.05(+0.09%) |
Dec 23, 2011 | 55.25 | 56.04 | 54.84 | 55.97 | 495,526 | +1.35(+2.47%) |
Dec 21, 2011 | 53.00 | 54.64 | 51.90 | 54.62 | 565,161 | +0.70(+1.30%) |
Dec 20, 2011 | 53.91 | 54.31 | 53.32 | 53.92 | 429,780 | +1.29(+2.46%) |
Dec 19, 2011 | 53.21 | 55.01 | 52.55 | 52.63 | 315,287 | -0.83(-1.55%) |
Dec 16, 2011 | 53.15 | 53.85 | 53.14 | 53.46 | 840,871 | +0.80(+1.52%) |
Dec 15, 2011 | 52.87 | 53.33 | 52.11 | 52.65 | 903,107 | +0.62(+1.19%) |
Dec 14, 2011 | 50.04 | 52.97 | 50.04 | 52.03 | 683,874 | -0.97(-1.83%) |
Dec 13, 2011 | 54.18 | 54.60 | 52.53 | 53.01 | 432,296 | -0.59(-1.09%) |
Dec 12, 2011 | 53.57 | 54.84 | 52.34 | 53.59 | 417,290 | -1.26(-2.30%) |
Dec 09, 2011 | 53.64 | 54.99 | 53.59 | 54.85 | 400,951 | +1.49(+2.78%) |
Dec 08, 2011 | 54.09 | 54.84 | 53.25 | 53.37 | 393,444 | -1.43(-2.61%) |
Dec 07, 2011 | 54.03 | 54.98 | 53.34 | 54.80 | 426,871 | +0.43(+0.80%) |
Dec 06, 2011 | 54.68 | 54.68 | 53.73 | 54.36 | 447,804 | +0.05(+0.09%) |
Dec 05, 2011 | 54.06 | 54.56 | 53.78 | 54.31 | 438,300 | +0.96(+1.81%) |
Dec 02, 2011 | 54.23 | 54.50 | 53.29 | 53.35 | 409,580 | -0.51(-0.95%) |
Dec 01, 2011 | 54.70 | 55.09 | 53.74 | 53.87 | 440,007 | -0.90(-1.64%) |
Nov 30, 2011 | 54.50 | 54.77 | 53.46 | 54.76 | 541,394 | +2.51(+4.81%) |
Nov 29, 2011 | 51.40 | 52.77 | 51.26 | 52.25 | 661,661 | +0.98(+1.91%) |
Nov 28, 2011 | 51.66 | 52.37 | 50.82 | 51.27 | 480,683 | +1.71(+3.45%) |
Nov 25, 2011 | 49.47 | 50.45 | 49.47 | 49.56 | 396,972 | -0.28(-0.56%) |
Nov 23, 2011 | 51.07 | 51.07 | 49.60 | 49.84 | 618,074 | -1.56(-3.03%) |
Nov 22, 2011 | 51.41 | 51.62 | 50.19 | 51.40 | 456,506 | +0.17(+0.33%) |
Nov 21, 2011 | 50.56 | 52.75 | 50.56 | 51.23 | 460,409 | -1.11(-2.12%) |
Nov 18, 2011 | 51.44 | 52.64 | 51.31 | 52.34 | 462,392 | +0.92(+1.78%) |
Nov 17, 2011 | 52.97 | 53.08 | 51.20 | 51.42 | 816,993 | -1.58(-2.98%) |
Nov 16, 2011 | 52.83 | 53.71 | 52.32 | 53.01 | 576,665 | -0.58(-1.08%) |
Nov 15, 2011 | 52.34 | 53.82 | 51.98 | 53.58 | 522,582 | +1.17(+2.24%) |
Nov 14, 2011 | 53.53 | 53.99 | 52.34 | 52.41 | 438,092 | -1.67(-3.09%) |
Nov 11, 2011 | 53.15 | 54.23 | 53.01 | 54.08 | 1,122,416 | +1.59(+3.03%) |
Nov 10, 2011 | 52.61 | 52.95 | 52.19 | 52.49 | 459,217 | +0.45(+0.86%) |
Nov 09, 2011 | 53.50 | 55.92 | 51.99 | 52.04 | 1,411,657 | -3.29(-5.95%) |
Nov 08, 2011 | 55.00 | 55.41 | 54.20 | 55.33 | 621,278 | +0.75(+1.38%) |
Nov 07, 2011 | 52.77 | 54.68 | 52.36 | 54.58 | 675,550 | +1.82(+3.45%) |
Nov 04, 2011 | 53.70 | 53.90 | 52.55 | 52.76 | 1,059,176 | -1.01(-1.88%) |
Nov 03, 2011 | 53.38 | 54.22 | 53.21 | 53.77 | 851,474 | +0.79(+1.49%) |
Nov 02, 2011 | 53.37 | 53.74 | 52.53 | 52.98 | 754,837 | +0.73(+1.40%) |