Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.13 | 53.22 | 53.09 | 53.20 | 5,990 | -0.02(-0.03%) |
Jan 30, 2012 | 53.25 | 53.25 | 53.20 | 53.22 | 25,594 | +0.13(+0.24%) |
Jan 27, 2012 | 53.09 | 53.11 | 52.98 | 53.09 | 14,021 | +0.06(+0.12%) |
Jan 26, 2012 | 53.06 | 53.06 | 52.91 | 53.03 | 5,571 | +0.13(+0.25%) |
Jan 25, 2012 | 52.70 | 52.97 | 52.63 | 52.90 | 70,909 | +0.27(+0.51%) |
Jan 24, 2012 | 52.67 | 52.68 | 52.62 | 52.63 | 10,956 | -0.02(-0.05%) |
Jan 23, 2012 | 52.74 | 52.74 | 52.59 | 52.65 | 63,743 | -0.06(-0.11%) |
Jan 20, 2012 | 52.86 | 52.86 | 52.71 | 52.71 | 13,067 | -0.14(-0.27%) |
Jan 19, 2012 | 53.00 | 53.01 | 52.78 | 52.86 | 20,352 | -0.18(-0.33%) |
Jan 18, 2012 | 53.05 | 53.11 | 53.02 | 53.03 | 20,858 | -0.06(-0.11%) |
Jan 17, 2012 | 52.99 | 53.09 | 52.98 | 53.09 | 7,075 | +0.09(+0.17%) |
Jan 13, 2012 | 53.11 | 53.15 | 53.00 | 53.00 | 12,337 | +0.12(+0.23%) |
Jan 12, 2012 | 52.99 | 55.61 | 52.81 | 52.88 | 86,054 | +0.01(+0.02%) |
Jan 11, 2012 | 52.82 | 52.90 | 52.79 | 52.87 | 18,149 | +0.17(+0.33%) |
Jan 10, 2012 | 52.74 | 52.86 | 52.70 | 52.70 | 14,466 | -0.11(-0.21%) |
Jan 09, 2012 | 52.78 | 52.88 | 52.72 | 52.81 | 23,269 | +0.02(+0.05%) |
Jan 06, 2012 | 52.90 | 52.90 | 52.71 | 52.78 | 21,275 | -0.06(-0.12%) |
Jan 05, 2012 | 52.85 | 52.93 | 52.77 | 52.85 | 25,586 | +0.09(+0.16%) |
Jan 04, 2012 | 52.91 | 52.91 | 52.67 | 52.76 | 16,355 | -0.19(-0.36%) |
Dec 30, 2011 | 52.90 | 53.21 | 52.78 | 52.95 | 19,544 | +0.12(+0.23%) |
Dec 29, 2011 | 52.75 | 52.85 | 52.72 | 52.83 | 14,424 | +0.08(+0.15%) |
Dec 28, 2011 | 52.69 | 52.78 | 52.69 | 52.75 | 3,397 | +0.19(+0.37%) |
Dec 27, 2011 | 52.61 | 52.61 | 52.48 | 52.56 | 16,426 | +0.02(+0.05%) |
Dec 23, 2011 | 52.50 | 52.54 | 52.47 | 52.54 | 2,446 | -0.31(-0.59%) |
Dec 21, 2011 | 52.99 | 52.99 | 52.85 | 52.85 | 7,070 | -0.09(-0.18%) |
Dec 20, 2011 | 53.04 | 53.04 | 52.88 | 52.94 | 19,060 | -0.22(-0.41%) |
Dec 19, 2011 | 53.05 | 53.16 | 53.05 | 53.16 | 5,098 | +0.08(+0.16%) |
Dec 16, 2011 | 52.97 | 53.09 | 52.97 | 53.07 | 12,193 | +0.10(+0.18%) |
Dec 15, 2011 | 52.93 | 52.99 | 52.93 | 52.98 | 12,926 | +0.02(+0.03%) |
Dec 14, 2011 | 52.92 | 52.96 | 52.89 | 52.96 | 4,483 | +0.06(+0.11%) |
Dec 13, 2011 | 52.66 | 52.91 | 52.66 | 52.90 | 13,203 | +0.09(+0.17%) |
Dec 12, 2011 | 52.84 | 52.85 | 52.72 | 52.82 | 8,289 | +0.09(+0.17%) |
Dec 09, 2011 | 52.82 | 52.83 | 52.69 | 52.73 | 15,220 | -0.15(-0.27%) |
Dec 08, 2011 | 52.78 | 52.88 | 52.78 | 52.87 | 14,896 | +0.12(+0.23%) |
Dec 07, 2011 | 52.70 | 52.77 | 52.61 | 52.75 | 6,817 | +0.15(+0.29%) |
Dec 06, 2011 | 52.53 | 52.65 | 52.53 | 52.60 | 3,339 | +0.00(+0.00%) |
Dec 05, 2011 | 52.54 | 52.65 | 52.42 | 52.60 | 21,338 | -0.11(-0.21%) |
Dec 02, 2011 | 52.50 | 52.71 | 52.48 | 52.71 | 8,795 | +0.21(+0.39%) |
Dec 01, 2011 | 52.53 | 52.63 | 52.43 | 52.50 | 8,400 | -0.08(-0.15%) |
Nov 30, 2011 | 52.53 | 52.61 | 52.51 | 52.58 | 13,722 | -0.19(-0.35%) |
Nov 29, 2011 | 52.74 | 52.80 | 52.61 | 52.77 | 12,316 | -0.03(-0.05%) |
Nov 28, 2011 | 52.61 | 52.80 | 52.54 | 52.80 | 14,475 | -0.04(-0.08%) |
Nov 25, 2011 | 52.88 | 52.88 | 52.80 | 52.84 | 5,345 | -0.11(-0.21%) |
Nov 23, 2011 | 52.84 | 52.95 | 52.78 | 52.95 | 33,083 | +0.08(+0.15%) |
Nov 22, 2011 | 52.82 | 52.95 | 52.74 | 52.87 | 31,254 | +0.09(+0.17%) |
Nov 21, 2011 | 52.81 | 52.83 | 52.74 | 52.78 | 11,210 | +0.07(+0.14%) |
Nov 18, 2011 | 52.75 | 52.77 | 52.66 | 52.71 | 11,557 | -0.08(-0.15%) |
Nov 17, 2011 | 52.70 | 52.85 | 52.68 | 52.79 | 16,647 | +0.01(+0.01%) |
Nov 16, 2011 | 52.78 | 52.79 | 52.68 | 52.78 | 24,361 | +0.18(+0.34%) |
Nov 15, 2011 | 52.70 | 52.77 | 52.61 | 52.61 | 5,661 | -0.14(-0.26%) |
Nov 14, 2011 | 52.70 | 52.76 | 52.62 | 52.74 | 33,557 | +0.21(+0.39%) |
Nov 11, 2011 | 52.62 | 52.62 | 52.45 | 52.54 | 11,798 | -0.18(-0.34%) |
Nov 10, 2011 | 52.68 | 52.78 | 52.34 | 52.72 | 63,784 | -0.14(-0.26%) |
Nov 09, 2011 | 52.86 | 52.86 | 52.67 | 52.86 | 50,477 | +0.24(+0.46%) |
Nov 08, 2011 | 52.72 | 52.78 | 52.57 | 52.62 | 21,070 | -0.12(-0.23%) |
Nov 07, 2011 | 52.62 | 52.84 | 52.62 | 52.74 | 14,762 | +0.02(+0.03%) |
Nov 04, 2011 | 52.65 | 52.74 | 52.62 | 52.72 | 28,736 | +0.08(+0.16%) |
Nov 03, 2011 | 52.63 | 52.72 | 52.57 | 52.64 | 13,237 | -0.01(-0.02%) |
Nov 02, 2011 | 52.62 | 52.68 | 52.62 | 52.65 | 4,478 | -0.01(-0.02%) |