Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.33 | 53.93 | 52.91 | 53.75 | 17,622 | +0.41(+0.77%) |
Jan 30, 2012 | 52.70 | 53.38 | 52.10 | 53.34 | 26,873 | +0.56(+1.06%) |
Jan 27, 2012 | 53.00 | 53.51 | 52.00 | 52.78 | 29,736 | -0.22(-0.42%) |
Jan 26, 2012 | 53.49 | 53.72 | 52.66 | 53.00 | 19,393 | -0.19(-0.36%) |
Jan 25, 2012 | 53.71 | 53.71 | 52.50 | 53.19 | 34,500 | -0.38(-0.71%) |
Jan 24, 2012 | 53.11 | 54.10 | 52.87 | 53.57 | 46,961 | +0.14(+0.26%) |
Jan 23, 2012 | 53.32 | 54.00 | 53.12 | 53.43 | 31,253 | -0.04(-0.07%) |
Jan 20, 2012 | 53.04 | 53.48 | 52.52 | 53.47 | 19,318 | +0.15(+0.28%) |
Jan 19, 2012 | 53.72 | 53.72 | 52.71 | 53.32 | 19,436 | -0.19(-0.36%) |
Jan 18, 2012 | 52.89 | 53.81 | 52.83 | 53.51 | 58,200 | +0.22(+0.41%) |
Jan 17, 2012 | 53.19 | 53.36 | 52.49 | 53.29 | 42,593 | +0.29(+0.55%) |
Jan 13, 2012 | 52.26 | 53.88 | 52.26 | 53.00 | 49,922 | -0.21(-0.39%) |
Jan 12, 2012 | 53.29 | 53.73 | 52.39 | 53.21 | 31,989 | -0.21(-0.40%) |
Jan 11, 2012 | 52.84 | 54.35 | 52.73 | 53.42 | 44,763 | +0.28(+0.54%) |
Jan 10, 2012 | 53.48 | 54.49 | 52.59 | 53.14 | 35,706 | -0.08(-0.15%) |
Jan 09, 2012 | 53.70 | 54.34 | 52.95 | 53.22 | 43,337 | -0.13(-0.24%) |
Jan 06, 2012 | 53.42 | 54.64 | 52.74 | 53.35 | 157,669 | -0.65(-1.20%) |
Jan 05, 2012 | 53.36 | 54.23 | 52.21 | 54.00 | 75,176 | +0.20(+0.37%) |
Jan 04, 2012 | 51.53 | 53.80 | 51.53 | 53.80 | 31,529 | +1.82(+3.50%) |
Dec 30, 2011 | 52.30 | 52.80 | 51.75 | 51.98 | 17,182 | -0.32(-0.61%) |
Dec 29, 2011 | 51.94 | 52.78 | 51.70 | 52.30 | 21,628 | +0.26(+0.50%) |
Dec 28, 2011 | 52.05 | 52.27 | 51.46 | 52.04 | 32,730 | -0.01(-0.02%) |
Dec 27, 2011 | 52.02 | 52.05 | 50.70 | 52.05 | 24,712 | -0.01(-0.02%) |
Dec 23, 2011 | 52.17 | 52.84 | 51.60 | 52.06 | 24,150 | +0.09(+0.17%) |
Dec 21, 2011 | 50.38 | 52.06 | 50.24 | 51.97 | 58,445 | +1.38(+2.73%) |
Dec 20, 2011 | 50.24 | 50.69 | 49.86 | 50.59 | 34,961 | +0.65(+1.30%) |
Dec 19, 2011 | 50.23 | 50.49 | 49.55 | 49.94 | 49,369 | -0.11(-0.22%) |
Dec 16, 2011 | 51.06 | 51.49 | 49.92 | 50.05 | 57,580 | -0.89(-1.75%) |
Dec 15, 2011 | 50.87 | 51.33 | 50.31 | 50.94 | 36,806 | +0.15(+0.30%) |
Dec 14, 2011 | 51.02 | 51.43 | 49.14 | 50.79 | 40,357 | -0.69(-1.34%) |
Dec 13, 2011 | 51.08 | 51.55 | 50.35 | 51.48 | 43,252 | +0.64(+1.26%) |
Dec 12, 2011 | 50.85 | 51.08 | 50.07 | 50.84 | 19,117 | -0.36(-0.70%) |
Dec 09, 2011 | 50.60 | 51.50 | 50.27 | 51.20 | 39,887 | +0.63(+1.25%) |
Dec 08, 2011 | 51.16 | 51.39 | 50.04 | 50.57 | 47,244 | -0.88(-1.72%) |
Dec 07, 2011 | 51.36 | 51.68 | 49.63 | 51.45 | 28,167 | -0.09(-0.18%) |
Dec 06, 2011 | 50.81 | 51.77 | 50.80 | 51.55 | 30,274 | +0.74(+1.46%) |
Dec 05, 2011 | 51.35 | 51.60 | 50.56 | 50.81 | 40,092 | -0.21(-0.41%) |
Dec 02, 2011 | 50.84 | 51.28 | 49.73 | 51.02 | 41,532 | +0.29(+0.57%) |
Dec 01, 2011 | 50.82 | 51.08 | 50.67 | 50.73 | 22,911 | +0.05(+0.10%) |
Nov 30, 2011 | 50.89 | 51.12 | 50.53 | 50.68 | 35,707 | +0.81(+1.62%) |
Nov 29, 2011 | 50.30 | 50.65 | 49.28 | 49.87 | 30,553 | -0.30(-0.60%) |
Nov 28, 2011 | 49.02 | 50.53 | 48.91 | 50.17 | 59,338 | +1.92(+3.98%) |
Nov 25, 2011 | 48.75 | 48.75 | 48.25 | 48.25 | 5,822 | -0.80(-1.63%) |
Nov 23, 2011 | 49.84 | 49.84 | 48.41 | 49.05 | 17,241 | -1.19(-2.37%) |
Nov 22, 2011 | 48.64 | 50.38 | 48.64 | 50.24 | 38,233 | +1.25(+2.55%) |
Nov 21, 2011 | 49.48 | 49.48 | 48.04 | 48.99 | 43,755 | -0.79(-1.59%) |
Nov 18, 2011 | 50.02 | 50.02 | 48.75 | 49.78 | 46,558 | +0.24(+0.48%) |
Nov 17, 2011 | 49.04 | 49.65 | 48.88 | 49.54 | 40,639 | +0.32(+0.65%) |
Nov 16, 2011 | 49.40 | 49.82 | 49.13 | 49.22 | 23,701 | -0.25(-0.51%) |
Nov 15, 2011 | 49.65 | 50.00 | 49.07 | 49.47 | 27,261 | -0.02(-0.04%) |
Nov 14, 2011 | 49.07 | 50.07 | 49.07 | 49.49 | 32,315 | +0.72(+1.48%) |
Nov 11, 2011 | 49.00 | 49.70 | 48.77 | 48.77 | 35,593 | +0.14(+0.29%) |
Nov 10, 2011 | 49.66 | 49.95 | 48.51 | 48.63 | 92,781 | -0.80(-1.62%) |
Nov 09, 2011 | 49.53 | 49.96 | 47.96 | 49.43 | 50,826 | -0.34(-0.68%) |
Nov 08, 2011 | 50.45 | 50.86 | 49.70 | 49.77 | 60,391 | -0.60(-1.19%) |
Nov 07, 2011 | 50.38 | 50.63 | 49.71 | 50.37 | 41,574 | +0.18(+0.36%) |
Nov 04, 2011 | 49.91 | 50.91 | 47.90 | 50.19 | 41,677 | +0.25(+0.50%) |
Nov 03, 2011 | 49.67 | 50.49 | 48.73 | 49.94 | 35,259 | +0.74(+1.50%) |
Nov 02, 2011 | 48.84 | 50.09 | 48.57 | 49.20 | 74,060 | +0.83(+1.72%) |