Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.29 | 55.03 | 53.85 | 54.60 | 15,291 | +0.79(+1.46%) |
Jan 30, 2012 | 54.99 | 55.06 | 53.74 | 53.81 | 21,541 | -1.13(-2.05%) |
Jan 27, 2012 | 54.13 | 55.48 | 54.13 | 54.94 | 20,806 | +0.95(+1.76%) |
Jan 26, 2012 | 54.17 | 54.33 | 53.81 | 53.99 | 15,727 | +0.20(+0.37%) |
Jan 25, 2012 | 54.17 | 54.17 | 53.36 | 53.79 | 19,122 | -0.12(-0.22%) |
Jan 24, 2012 | 53.09 | 53.96 | 52.94 | 53.91 | 17,614 | +0.84(+1.59%) |
Jan 23, 2012 | 52.81 | 53.43 | 52.62 | 53.07 | 13,413 | +0.26(+0.49%) |
Jan 20, 2012 | 50.79 | 52.81 | 50.58 | 52.81 | 23,816 | +0.43(+0.82%) |
Jan 19, 2012 | 52.53 | 52.61 | 52.13 | 52.38 | 12,133 | +0.05(+0.10%) |
Jan 18, 2012 | 51.71 | 52.60 | 51.54 | 52.32 | 24,836 | +0.13(+0.24%) |
Jan 17, 2012 | 52.37 | 52.37 | 51.59 | 52.20 | 13,975 | +0.29(+0.55%) |
Jan 13, 2012 | 51.88 | 52.14 | 51.35 | 51.91 | 11,544 | -0.14(-0.28%) |
Jan 12, 2012 | 51.21 | 52.06 | 50.97 | 52.06 | 39,890 | +0.77(+1.50%) |
Jan 11, 2012 | 51.59 | 51.59 | 50.71 | 51.29 | 23,070 | -0.31(-0.61%) |
Jan 10, 2012 | 51.86 | 52.09 | 51.42 | 51.60 | 13,423 | +0.46(+0.89%) |
Jan 09, 2012 | 51.48 | 51.48 | 50.84 | 51.14 | 13,618 | +0.37(+0.72%) |
Jan 06, 2012 | 51.70 | 52.08 | 50.78 | 50.78 | 19,331 | -0.94(-1.82%) |
Jan 05, 2012 | 51.68 | 52.24 | 51.39 | 51.72 | 9,405 | +0.10(+0.19%) |
Jan 04, 2012 | 52.27 | 52.56 | 51.59 | 51.62 | 20,611 | -0.79(-1.50%) |
Dec 30, 2011 | 52.65 | 53.53 | 51.27 | 52.41 | 40,416 | +1.53(+3.01%) |
Dec 29, 2011 | 50.13 | 50.87 | 50.13 | 50.87 | 10,504 | +0.97(+1.94%) |
Dec 28, 2011 | 50.79 | 50.79 | 49.91 | 49.91 | 8,418 | -0.88(-1.73%) |
Dec 27, 2011 | 50.95 | 50.95 | 50.69 | 50.79 | 8,131 | -0.10(-0.19%) |
Dec 23, 2011 | 50.79 | 51.01 | 50.57 | 50.88 | 11,608 | +0.99(+1.99%) |
Dec 21, 2011 | 49.35 | 50.03 | 48.81 | 49.89 | 43,853 | +0.53(+1.07%) |
Dec 20, 2011 | 48.87 | 49.54 | 48.55 | 49.36 | 20,860 | +1.00(+2.07%) |
Dec 19, 2011 | 48.66 | 49.91 | 48.33 | 48.36 | 17,061 | -0.07(-0.15%) |
Dec 16, 2011 | 48.57 | 48.86 | 47.69 | 48.43 | 36,185 | -0.04(-0.09%) |
Dec 15, 2011 | 48.74 | 48.74 | 47.71 | 48.48 | 17,680 | +0.14(+0.30%) |
Dec 14, 2011 | 47.83 | 49.01 | 47.83 | 48.33 | 23,248 | +0.25(+0.52%) |
Dec 13, 2011 | 48.86 | 49.60 | 48.08 | 48.08 | 33,007 | -0.68(-1.39%) |
Dec 12, 2011 | 49.19 | 49.19 | 48.35 | 48.76 | 18,614 | -0.50(-1.02%) |
Dec 09, 2011 | 48.01 | 49.58 | 47.87 | 49.26 | 16,782 | +1.62(+3.40%) |
Dec 08, 2011 | 48.60 | 48.66 | 47.44 | 47.64 | 27,921 | -1.28(-2.62%) |
Dec 07, 2011 | 49.35 | 49.58 | 48.50 | 48.92 | 30,217 | -0.81(-1.64%) |
Dec 06, 2011 | 48.63 | 49.82 | 48.53 | 49.74 | 23,876 | +1.83(+3.83%) |
Dec 05, 2011 | 49.25 | 49.29 | 47.57 | 47.90 | 28,682 | -1.14(-2.32%) |
Dec 02, 2011 | 48.47 | 49.22 | 48.27 | 49.04 | 9,667 | +0.96(+1.99%) |
Dec 01, 2011 | 49.64 | 49.68 | 47.95 | 48.08 | 26,075 | -2.04(-4.07%) |
Nov 30, 2011 | 49.51 | 50.12 | 48.58 | 50.12 | 38,259 | +1.78(+3.68%) |
Nov 29, 2011 | 48.19 | 48.61 | 47.51 | 48.34 | 6,756 | +0.02(+0.04%) |
Nov 28, 2011 | 47.65 | 48.42 | 47.09 | 48.32 | 23,742 | +2.16(+4.67%) |
Nov 25, 2011 | 46.52 | 47.24 | 46.12 | 46.17 | 5,922 | -0.18(-0.39%) |
Nov 23, 2011 | 47.82 | 48.32 | 46.12 | 46.35 | 20,459 | -1.75(-3.65%) |
Nov 22, 2011 | 48.94 | 49.00 | 47.65 | 48.10 | 10,439 | -0.69(-1.41%) |
Nov 21, 2011 | 49.36 | 49.36 | 48.61 | 48.79 | 15,970 | -0.96(-1.93%) |
Nov 18, 2011 | 49.16 | 50.30 | 49.15 | 49.75 | 13,512 | +0.69(+1.40%) |
Nov 17, 2011 | 48.88 | 49.36 | 48.70 | 49.06 | 16,612 | +0.39(+0.81%) |
Nov 16, 2011 | 48.76 | 49.42 | 48.63 | 48.66 | 15,189 | -0.64(-1.31%) |
Nov 15, 2011 | 48.50 | 49.39 | 48.46 | 49.31 | 19,092 | +0.73(+1.49%) |
Nov 14, 2011 | 49.01 | 49.01 | 48.28 | 48.58 | 18,517 | -0.20(-0.40%) |
Nov 11, 2011 | 49.51 | 49.51 | 48.33 | 48.78 | 25,890 | +0.21(+0.44%) |
Nov 10, 2011 | 50.13 | 50.13 | 48.11 | 48.57 | 28,264 | -0.66(-1.35%) |
Nov 09, 2011 | 50.36 | 50.59 | 49.21 | 49.23 | 27,493 | -2.24(-4.35%) |
Nov 08, 2011 | 50.57 | 51.73 | 50.35 | 51.47 | 12,483 | +1.16(+2.31%) |
Nov 07, 2011 | 51.25 | 51.33 | 50.10 | 50.30 | 14,556 | -0.96(-1.87%) |
Nov 04, 2011 | 51.37 | 51.53 | 50.40 | 51.26 | 15,261 | -0.30(-0.57%) |
Nov 03, 2011 | 50.49 | 51.90 | 49.72 | 51.55 | 17,954 | +1.30(+2.58%) |
Nov 02, 2011 | 49.11 | 50.63 | 49.11 | 50.26 | 19,718 | +1.17(+2.38%) |