Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.75 | 56.01 | 54.85 | 55.40 | 37,777 | +0.15(+0.26%) |
Jan 30, 2012 | 55.35 | 55.69 | 54.52 | 55.26 | 34,619 | -0.76(-1.36%) |
Jan 27, 2012 | 54.81 | 56.03 | 54.49 | 56.02 | 28,349 | +0.79(+1.42%) |
Jan 26, 2012 | 55.92 | 56.13 | 54.38 | 55.23 | 38,110 | -0.39(-0.71%) |
Jan 25, 2012 | 55.24 | 55.82 | 54.35 | 55.63 | 29,446 | +0.32(+0.57%) |
Jan 24, 2012 | 55.11 | 56.13 | 54.85 | 55.31 | 43,101 | -0.26(-0.46%) |
Jan 23, 2012 | 56.18 | 56.43 | 55.14 | 55.57 | 27,520 | -0.73(-1.30%) |
Jan 20, 2012 | 55.43 | 56.68 | 55.27 | 56.30 | 28,772 | +0.70(+1.26%) |
Jan 19, 2012 | 55.88 | 55.88 | 55.26 | 55.60 | 16,274 | -0.15(-0.26%) |
Jan 18, 2012 | 54.91 | 55.84 | 53.78 | 55.75 | 32,735 | +0.91(+1.65%) |
Jan 17, 2012 | 56.27 | 56.70 | 54.74 | 54.84 | 53,484 | -0.62(-1.12%) |
Jan 13, 2012 | 54.85 | 55.91 | 54.83 | 55.46 | 40,470 | -0.33(-0.60%) |
Jan 12, 2012 | 55.07 | 56.30 | 53.79 | 55.80 | 40,109 | +0.76(+1.38%) |
Jan 11, 2012 | 54.47 | 55.34 | 54.43 | 55.04 | 44,198 | +0.32(+0.59%) |
Jan 10, 2012 | 57.37 | 57.45 | 54.33 | 54.71 | 64,899 | -1.58(-2.81%) |
Jan 09, 2012 | 57.13 | 59.17 | 56.04 | 56.29 | 267,482 | -0.37(-0.65%) |
Jan 06, 2012 | 55.70 | 58.26 | 55.16 | 56.66 | 191,170 | +1.08(+1.94%) |
Jan 05, 2012 | 54.95 | 56.09 | 54.22 | 55.58 | 61,554 | +0.31(+0.56%) |
Jan 04, 2012 | 53.74 | 55.38 | 53.21 | 55.28 | 66,738 | +2.42(+4.59%) |
Dec 30, 2011 | 53.45 | 53.67 | 52.59 | 52.85 | 57,442 | -0.60(-1.12%) |
Dec 29, 2011 | 52.00 | 53.73 | 50.24 | 53.45 | 41,593 | +1.83(+3.54%) |
Dec 28, 2011 | 53.22 | 53.61 | 51.49 | 51.62 | 42,910 | -1.56(-2.94%) |
Dec 27, 2011 | 52.76 | 53.61 | 52.17 | 53.18 | 37,884 | +0.26(+0.48%) |
Dec 23, 2011 | 53.97 | 53.97 | 52.13 | 52.93 | 30,770 | -0.77(-1.44%) |
Dec 21, 2011 | 55.24 | 55.24 | 52.55 | 53.70 | 54,820 | -1.57(-2.85%) |
Dec 20, 2011 | 53.00 | 55.89 | 51.88 | 55.28 | 111,292 | +3.52(+6.81%) |
Dec 19, 2011 | 50.31 | 51.98 | 50.31 | 51.75 | 176,989 | +1.88(+3.77%) |
Dec 16, 2011 | 50.80 | 51.65 | 49.55 | 49.87 | 112,740 | -0.31(-0.63%) |
Dec 15, 2011 | 49.63 | 50.30 | 48.89 | 50.19 | 36,497 | +1.39(+2.84%) |
Dec 14, 2011 | 48.71 | 49.61 | 48.37 | 48.80 | 49,549 | -0.35(-0.71%) |
Dec 13, 2011 | 50.83 | 51.00 | 48.72 | 49.15 | 35,638 | -1.23(-2.43%) |
Dec 12, 2011 | 50.65 | 50.65 | 49.77 | 50.37 | 50,486 | -1.26(-2.44%) |
Dec 09, 2011 | 49.87 | 52.09 | 49.87 | 51.63 | 51,131 | +2.08(+4.19%) |
Dec 08, 2011 | 50.24 | 50.95 | 49.52 | 49.56 | 65,844 | -1.15(-2.27%) |
Dec 07, 2011 | 50.61 | 51.41 | 49.62 | 50.71 | 41,789 | -0.37(-0.72%) |
Dec 06, 2011 | 51.11 | 51.80 | 50.66 | 51.07 | 47,934 | -0.09(-0.17%) |
Dec 05, 2011 | 52.30 | 52.30 | 50.72 | 51.16 | 77,030 | -0.03(-0.05%) |
Dec 02, 2011 | 50.85 | 51.84 | 50.58 | 51.18 | 82,017 | +1.35(+2.72%) |
Dec 01, 2011 | 50.52 | 51.23 | 49.77 | 49.83 | 83,048 | -1.46(-2.84%) |
Nov 30, 2011 | 49.36 | 51.35 | 48.56 | 51.29 | 154,758 | +4.43(+9.45%) |
Nov 29, 2011 | 46.69 | 47.51 | 46.40 | 46.86 | 51,987 | +0.31(+0.66%) |
Nov 28, 2011 | 45.07 | 46.57 | 43.95 | 46.55 | 87,793 | +3.46(+8.02%) |
Nov 25, 2011 | 43.50 | 44.30 | 42.72 | 43.10 | 56,948 | -0.50(-1.15%) |
Nov 23, 2011 | 46.65 | 47.46 | 43.42 | 43.60 | 98,864 | -3.46(-7.35%) |
Nov 22, 2011 | 49.38 | 50.22 | 46.82 | 47.05 | 98,478 | -2.33(-4.72%) |
Nov 21, 2011 | 50.18 | 51.29 | 49.39 | 49.39 | 48,003 | -2.21(-4.27%) |
Nov 18, 2011 | 52.20 | 52.36 | 51.40 | 51.59 | 28,809 | -0.58(-1.11%) |
Nov 17, 2011 | 51.82 | 53.29 | 51.77 | 52.17 | 55,966 | +0.35(+0.67%) |
Nov 16, 2011 | 52.38 | 54.06 | 51.80 | 51.82 | 43,130 | -1.57(-2.93%) |
Nov 15, 2011 | 51.05 | 53.55 | 51.05 | 53.39 | 57,462 | +2.21(+4.33%) |
Nov 14, 2011 | 51.93 | 51.93 | 50.62 | 51.17 | 36,273 | -0.91(-1.75%) |
Nov 11, 2011 | 50.58 | 52.26 | 50.52 | 52.09 | 46,597 | +2.04(+4.08%) |
Nov 10, 2011 | 50.78 | 50.97 | 49.72 | 50.04 | 35,907 | +0.57(+1.15%) |
Nov 09, 2011 | 51.75 | 52.20 | 49.47 | 49.47 | 56,432 | -3.90(-7.31%) |
Nov 08, 2011 | 52.59 | 53.51 | 51.92 | 53.37 | 42,881 | +1.43(+2.75%) |
Nov 07, 2011 | 51.38 | 52.04 | 49.44 | 51.94 | 38,774 | +0.26(+0.49%) |
Nov 04, 2011 | 52.79 | 52.79 | 50.94 | 51.69 | 39,344 | -1.69(-3.16%) |
Nov 03, 2011 | 52.06 | 53.52 | 50.72 | 53.37 | 49,110 | +2.23(+4.36%) |
Nov 02, 2011 | 50.18 | 51.41 | 49.30 | 51.14 | 56,881 | +2.07(+4.22%) |