Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.10 | 55.16 | 53.82 | 55.16 | 2,925 | +1.55(+2.90%) |
Jan 30, 2012 | 52.90 | 53.89 | 52.81 | 53.60 | 2,822 | +0.33(+0.62%) |
Jan 27, 2012 | 52.98 | 53.68 | 52.64 | 53.27 | 4,447 | +0.27(+0.51%) |
Jan 26, 2012 | 52.70 | 53.26 | 52.49 | 53.00 | 6,608 | +0.07(+0.13%) |
Jan 25, 2012 | 52.55 | 53.27 | 52.55 | 52.93 | 2,099 | +0.65(+1.25%) |
Jan 24, 2012 | 51.92 | 52.58 | 51.43 | 52.28 | 4,743 | +0.27(+0.52%) |
Jan 23, 2012 | 51.86 | 52.43 | 51.14 | 52.01 | 4,241 | +0.21(+0.41%) |
Jan 20, 2012 | 51.70 | 52.12 | 51.16 | 51.80 | 2,365 | +0.21(+0.41%) |
Jan 19, 2012 | 52.08 | 52.11 | 51.51 | 51.58 | 1,431 | -0.50(-0.96%) |
Jan 18, 2012 | 51.99 | 52.08 | 51.35 | 52.08 | 11,650 | -0.08(-0.16%) |
Jan 17, 2012 | 52.74 | 52.89 | 52.17 | 52.17 | 10,085 | -0.15(-0.29%) |
Jan 13, 2012 | 52.33 | 52.62 | 52.18 | 52.32 | 2,327 | -0.83(-1.57%) |
Jan 12, 2012 | 53.16 | 53.16 | 52.43 | 53.15 | 5,969 | -0.07(-0.13%) |
Jan 11, 2012 | 52.46 | 53.48 | 52.46 | 53.22 | 8,982 | +0.08(+0.14%) |
Jan 10, 2012 | 52.86 | 53.20 | 52.72 | 53.14 | 2,286 | +0.66(+1.26%) |
Jan 09, 2012 | 52.75 | 52.75 | 52.12 | 52.48 | 3,056 | +0.24(+0.45%) |
Jan 06, 2012 | 52.24 | 52.93 | 51.80 | 52.24 | 5,294 | -0.05(-0.10%) |
Jan 05, 2012 | 50.98 | 52.34 | 50.70 | 52.30 | 6,747 | +0.90(+1.75%) |
Jan 04, 2012 | 52.23 | 52.88 | 51.26 | 51.40 | 7,076 | +0.75(+1.48%) |
Dec 30, 2011 | 50.26 | 50.94 | 49.77 | 50.65 | 2,839 | -0.28(-0.55%) |
Dec 29, 2011 | 49.37 | 50.93 | 49.37 | 50.93 | 3,578 | +1.77(+3.61%) |
Dec 28, 2011 | 50.76 | 50.76 | 49.15 | 49.15 | 5,500 | -1.51(-2.97%) |
Dec 27, 2011 | 50.25 | 50.71 | 49.38 | 50.66 | 3,029 | +0.25(+0.49%) |
Dec 23, 2011 | 49.54 | 50.66 | 49.54 | 50.42 | 1,895 | +0.35(+0.69%) |
Dec 21, 2011 | 49.58 | 50.13 | 48.44 | 50.07 | 11,127 | -0.39(-0.77%) |
Dec 20, 2011 | 49.51 | 50.62 | 49.29 | 50.46 | 12,024 | +1.17(+2.37%) |
Dec 19, 2011 | 50.12 | 50.12 | 49.11 | 49.29 | 15,771 | -0.30(-0.60%) |
Dec 16, 2011 | 49.21 | 49.59 | 48.05 | 49.59 | 20,601 | +1.22(+2.52%) |
Dec 15, 2011 | 45.80 | 48.37 | 44.73 | 48.37 | 9,834 | +2.83(+6.20%) |
Dec 14, 2011 | 43.95 | 47.36 | 43.27 | 45.54 | 13,416 | +1.37(+3.10%) |
Dec 13, 2011 | 45.30 | 45.65 | 44.00 | 44.17 | 11,149 | -0.81(-1.81%) |
Dec 12, 2011 | 44.87 | 45.01 | 44.43 | 44.98 | 11,304 | -0.66(-1.45%) |
Dec 09, 2011 | 45.52 | 46.09 | 45.42 | 45.64 | 6,840 | +0.25(+0.54%) |
Dec 08, 2011 | 45.86 | 46.21 | 45.40 | 45.40 | 5,476 | -1.00(-2.15%) |
Dec 07, 2011 | 45.95 | 46.52 | 45.49 | 46.40 | 3,553 | +0.11(+0.24%) |
Dec 06, 2011 | 45.73 | 46.29 | 45.64 | 46.29 | 2,927 | +0.58(+1.28%) |
Dec 05, 2011 | 44.13 | 45.70 | 44.13 | 45.70 | 11,949 | +0.41(+0.92%) |
Dec 02, 2011 | 44.93 | 45.29 | 44.63 | 45.29 | 3,901 | +1.12(+2.53%) |
Dec 01, 2011 | 44.50 | 44.50 | 43.99 | 44.17 | 6,249 | -0.81(-1.81%) |
Nov 30, 2011 | 43.21 | 45.25 | 43.05 | 44.98 | 14,994 | +3.81(+9.25%) |
Nov 29, 2011 | 41.41 | 42.24 | 40.99 | 41.18 | 7,516 | -0.32(-0.77%) |
Nov 28, 2011 | 41.22 | 41.54 | 40.61 | 41.50 | 6,418 | +1.67(+4.18%) |
Nov 25, 2011 | 39.72 | 40.40 | 39.43 | 39.83 | 3,203 | -0.25(-0.63%) |
Nov 23, 2011 | 40.09 | 40.39 | 40.01 | 40.09 | 5,739 | -1.55(-3.72%) |
Nov 22, 2011 | 42.17 | 42.17 | 41.46 | 41.63 | 5,273 | -0.44(-1.05%) |
Nov 21, 2011 | 43.07 | 43.70 | 42.07 | 42.07 | 15,092 | -2.02(-4.59%) |
Nov 18, 2011 | 44.31 | 44.31 | 43.65 | 44.10 | 6,096 | +0.13(+0.29%) |
Nov 17, 2011 | 45.10 | 45.10 | 42.49 | 43.97 | 13,336 | -1.06(-2.35%) |
Nov 16, 2011 | 46.60 | 47.21 | 44.50 | 45.03 | 11,998 | -2.42(-5.10%) |
Nov 15, 2011 | 47.48 | 47.48 | 46.93 | 47.45 | 5,129 | +0.05(+0.11%) |
Nov 14, 2011 | 47.77 | 47.78 | 47.01 | 47.40 | 3,003 | -0.91(-1.87%) |
Nov 11, 2011 | 47.38 | 48.33 | 47.38 | 48.30 | 5,755 | +1.11(+2.35%) |
Nov 10, 2011 | 47.40 | 47.51 | 46.44 | 47.19 | 7,728 | +0.01(+0.02%) |
Nov 09, 2011 | 48.86 | 49.10 | 47.18 | 47.18 | 5,236 | -3.07(-6.11%) |
Nov 08, 2011 | 50.34 | 50.71 | 49.65 | 50.25 | 10,994 | +0.27(+0.54%) |
Nov 07, 2011 | 50.98 | 51.14 | 49.70 | 49.98 | 5,492 | -2.01(-3.86%) |
Nov 04, 2011 | 51.96 | 53.16 | 51.51 | 51.99 | 1,347 | -0.52(-0.98%) |
Nov 03, 2011 | 52.40 | 52.54 | 50.80 | 52.51 | 7,115 | +1.38(+2.70%) |
Nov 02, 2011 | 50.74 | 51.57 | 50.64 | 51.13 | 5,010 | +1.47(+2.96%) |