Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.16 | 58.16 | 57.62 | 57.92 | 22,548 | +0.08(+0.14%) |
Jan 30, 2012 | 57.72 | 58.16 | 57.30 | 57.84 | 167,075 | -0.27(-0.47%) |
Jan 27, 2012 | 57.71 | 58.32 | 57.71 | 58.11 | 14,409 | +0.27(+0.47%) |
Jan 26, 2012 | 58.35 | 58.83 | 57.59 | 57.84 | 296,414 | -0.25(-0.44%) |
Jan 25, 2012 | 58.04 | 58.19 | 57.49 | 58.09 | 228,317 | +0.40(+0.70%) |
Jan 24, 2012 | 57.01 | 57.76 | 57.01 | 57.69 | 70,958 | +0.51(+0.89%) |
Jan 23, 2012 | 57.50 | 57.83 | 56.64 | 57.18 | 189,730 | -0.20(-0.34%) |
Jan 20, 2012 | 56.95 | 57.43 | 56.95 | 57.38 | 47,674 | +0.44(+0.77%) |
Jan 19, 2012 | 56.34 | 57.06 | 56.34 | 56.94 | 48,621 | +0.84(+1.50%) |
Jan 18, 2012 | 54.85 | 56.10 | 54.76 | 56.10 | 49,244 | +1.25(+2.28%) |
Jan 17, 2012 | 55.15 | 55.32 | 54.64 | 54.84 | 137,481 | +0.23(+0.43%) |
Jan 13, 2012 | 54.75 | 54.75 | 54.07 | 54.61 | 96,631 | -0.40(-0.73%) |
Jan 12, 2012 | 54.84 | 55.04 | 54.47 | 55.01 | 148,087 | +0.34(+0.63%) |
Jan 11, 2012 | 54.34 | 54.75 | 54.34 | 54.67 | 95,475 | +0.35(+0.65%) |
Jan 10, 2012 | 54.02 | 54.51 | 54.02 | 54.31 | 33,112 | +0.77(+1.44%) |
Jan 09, 2012 | 53.82 | 53.82 | 53.02 | 53.54 | 70,763 | -0.16(-0.29%) |
Jan 06, 2012 | 53.45 | 53.80 | 53.16 | 53.70 | 108,710 | +0.19(+0.35%) |
Jan 05, 2012 | 52.84 | 53.76 | 52.61 | 53.51 | 246,595 | +0.63(+1.18%) |
Jan 04, 2012 | 53.17 | 53.18 | 52.64 | 52.89 | 295,759 | -0.08(-0.15%) |
Dec 30, 2011 | 53.03 | 53.28 | 52.92 | 52.96 | 51,613 | -0.17(-0.31%) |
Dec 29, 2011 | 52.66 | 53.21 | 52.66 | 53.13 | 85,186 | +0.50(+0.95%) |
Dec 28, 2011 | 53.45 | 53.45 | 52.51 | 52.63 | 53,819 | -0.81(-1.52%) |
Dec 27, 2011 | 53.20 | 53.72 | 53.20 | 53.44 | 87,957 | +0.13(+0.24%) |
Dec 23, 2011 | 53.11 | 53.31 | 52.72 | 53.31 | 947,449 | +0.90(+1.72%) |
Dec 21, 2011 | 53.80 | 53.80 | 51.53 | 52.41 | 277,773 | -2.22(-4.06%) |
Dec 20, 2011 | 53.92 | 54.70 | 53.92 | 54.63 | 35,876 | +1.40(+2.63%) |
Dec 19, 2011 | 54.68 | 54.68 | 53.09 | 53.24 | 12,032 | -1.17(-2.16%) |
Dec 16, 2011 | 54.17 | 55.39 | 54.17 | 54.41 | 327,311 | +0.57(+1.05%) |
Dec 15, 2011 | 54.39 | 54.44 | 53.48 | 53.84 | 38,723 | -0.06(-0.11%) |
Dec 14, 2011 | 54.88 | 54.99 | 53.65 | 53.90 | 61,309 | -1.30(-2.36%) |
Dec 13, 2011 | 56.78 | 57.01 | 54.98 | 55.20 | 654,234 | -1.13(-2.01%) |
Dec 12, 2011 | 56.38 | 56.38 | 55.78 | 56.34 | 656,247 | -1.15(-2.01%) |
Dec 09, 2011 | 56.17 | 57.60 | 56.17 | 57.49 | 75,494 | +1.45(+2.58%) |
Dec 08, 2011 | 56.94 | 57.21 | 56.02 | 56.04 | 44,753 | -1.31(-2.29%) |
Dec 07, 2011 | 57.44 | 57.50 | 56.47 | 57.35 | 77,930 | -0.37(-0.64%) |
Dec 06, 2011 | 57.97 | 58.09 | 57.59 | 57.73 | 32,484 | -0.29(-0.51%) |
Dec 05, 2011 | 57.46 | 58.46 | 57.37 | 58.02 | 97,350 | +1.76(+3.13%) |
Dec 02, 2011 | 56.95 | 57.08 | 56.24 | 56.26 | 54,757 | -0.18(-0.31%) |
Dec 01, 2011 | 56.33 | 56.87 | 56.25 | 56.44 | 176,364 | -0.12(-0.21%) |
Nov 30, 2011 | 55.51 | 56.55 | 55.51 | 56.55 | 558,326 | +2.74(+5.09%) |
Nov 29, 2011 | 54.31 | 54.61 | 53.73 | 53.81 | 46,051 | -0.49(-0.90%) |
Nov 28, 2011 | 53.42 | 54.52 | 53.42 | 54.30 | 137,819 | +2.22(+4.26%) |
Nov 25, 2011 | 52.28 | 52.90 | 52.08 | 52.08 | 12,381 | -0.40(-0.77%) |
Nov 23, 2011 | 53.48 | 53.50 | 52.48 | 52.48 | 139,612 | -1.44(-2.66%) |
Nov 22, 2011 | 54.19 | 54.56 | 53.59 | 53.92 | 132,114 | -0.58(-1.06%) |
Nov 21, 2011 | 54.84 | 54.84 | 53.73 | 54.50 | 245,532 | -1.10(-1.97%) |
Nov 18, 2011 | 56.38 | 56.38 | 55.45 | 55.59 | 256,766 | -0.91(-1.62%) |
Nov 17, 2011 | 58.23 | 58.23 | 56.18 | 56.51 | 362,544 | -1.70(-2.92%) |
Nov 16, 2011 | 58.79 | 59.52 | 58.16 | 58.21 | 18,404 | -0.99(-1.67%) |
Nov 15, 2011 | 58.23 | 59.46 | 58.06 | 59.19 | 42,107 | +0.80(+1.37%) |
Nov 14, 2011 | 58.53 | 58.99 | 58.21 | 58.39 | 22,331 | -0.09(-0.15%) |
Nov 11, 2011 | 58.02 | 58.71 | 57.93 | 58.48 | 191,568 | +1.17(+2.05%) |
Nov 10, 2011 | 57.57 | 57.61 | 56.48 | 57.31 | 66,488 | +0.26(+0.46%) |
Nov 09, 2011 | 58.19 | 58.22 | 56.92 | 57.04 | 355,194 | -3.09(-5.14%) |
Nov 08, 2011 | 59.85 | 60.28 | 59.04 | 60.13 | 53,727 | +0.72(+1.22%) |
Nov 07, 2011 | 59.17 | 59.49 | 58.04 | 59.41 | 129,164 | +0.08(+0.13%) |
Nov 04, 2011 | 59.19 | 59.59 | 58.53 | 59.33 | 211,585 | -0.20(-0.33%) |
Nov 03, 2011 | 58.23 | 59.65 | 57.76 | 59.53 | 101,797 | +1.78(+3.08%) |
Nov 02, 2011 | 57.48 | 58.12 | 57.07 | 57.75 | 75,427 | +0.85(+1.50%) |