Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.00 | 54.06 | 53.53 | 53.88 | 6,286 | +0.11(+0.20%) |
Jan 30, 2012 | 53.49 | 53.96 | 53.49 | 53.78 | 7,793 | -0.35(-0.65%) |
Jan 27, 2012 | 53.53 | 54.15 | 53.53 | 54.13 | 12,985 | +0.25(+0.46%) |
Jan 26, 2012 | 54.24 | 54.24 | 53.69 | 53.88 | 7,659 | -0.17(-0.32%) |
Jan 25, 2012 | 53.40 | 54.17 | 53.40 | 54.05 | 7,372 | +0.31(+0.59%) |
Jan 24, 2012 | 53.30 | 53.74 | 53.30 | 53.74 | 4,400 | +0.41(+0.78%) |
Jan 23, 2012 | 53.52 | 53.58 | 53.00 | 53.32 | 3,719 | -0.03(-0.06%) |
Jan 20, 2012 | 53.23 | 53.41 | 53.18 | 53.35 | 14,143 | +0.15(+0.27%) |
Jan 19, 2012 | 53.28 | 53.43 | 53.12 | 53.21 | 7,080 | +0.33(+0.62%) |
Jan 18, 2012 | 52.06 | 52.89 | 52.06 | 52.88 | 32,060 | +0.88(+1.70%) |
Jan 17, 2012 | 52.45 | 52.65 | 52.00 | 52.00 | 15,580 | -0.05(-0.10%) |
Jan 13, 2012 | 51.94 | 52.23 | 51.72 | 52.05 | 23,097 | -0.40(-0.76%) |
Jan 12, 2012 | 52.36 | 52.45 | 51.90 | 52.45 | 7,070 | +0.35(+0.66%) |
Jan 11, 2012 | 51.75 | 52.23 | 51.75 | 52.10 | 29,302 | +0.14(+0.27%) |
Jan 10, 2012 | 52.15 | 52.15 | 51.96 | 51.96 | 503 | +0.62(+1.21%) |
Jan 09, 2012 | 51.35 | 51.35 | 51.11 | 51.34 | 3,178 | -0.07(-0.13%) |
Jan 06, 2012 | 51.24 | 51.41 | 51.03 | 51.41 | 4,717 | +0.11(+0.21%) |
Jan 05, 2012 | 50.73 | 51.47 | 50.32 | 51.31 | 44,530 | +0.26(+0.51%) |
Jan 04, 2012 | 51.23 | 51.23 | 50.73 | 51.04 | 68,136 | +0.37(+0.72%) |
Dec 30, 2011 | 51.02 | 51.11 | 50.68 | 50.68 | 18,211 | -0.24(-0.47%) |
Dec 29, 2011 | 50.54 | 51.06 | 50.54 | 50.91 | 23,671 | +0.67(+1.34%) |
Dec 28, 2011 | 51.24 | 51.24 | 50.24 | 50.24 | 12,063 | -1.21(-2.36%) |
Dec 27, 2011 | 51.28 | 51.63 | 51.28 | 51.45 | 6,222 | +0.44(+0.86%) |
Dec 23, 2011 | 50.97 | 51.24 | 50.91 | 51.01 | 9,975 | +0.97(+1.94%) |
Dec 21, 2011 | 50.22 | 50.22 | 49.61 | 50.04 | 7,741 | -0.26(-0.52%) |
Dec 20, 2011 | 50.10 | 50.31 | 50.10 | 50.31 | 11,434 | +1.91(+3.95%) |
Dec 19, 2011 | 49.44 | 49.64 | 48.29 | 48.40 | 21,156 | -0.77(-1.58%) |
Dec 16, 2011 | 49.56 | 49.68 | 48.97 | 49.17 | 16,208 | +0.40(+0.82%) |
Dec 15, 2011 | 48.80 | 48.92 | 48.53 | 48.77 | 18,381 | +0.62(+1.29%) |
Dec 14, 2011 | 48.23 | 48.65 | 47.97 | 48.15 | 24,877 | -0.48(-0.99%) |
Dec 13, 2011 | 50.04 | 50.04 | 48.59 | 48.64 | 1,802 | -1.03(-2.07%) |
Dec 12, 2011 | 49.39 | 49.67 | 49.26 | 49.67 | 2,781 | -0.71(-1.41%) |
Dec 09, 2011 | 49.16 | 50.41 | 49.16 | 50.38 | 3,242 | +1.43(+2.93%) |
Dec 08, 2011 | 49.45 | 49.99 | 48.94 | 48.94 | 41,885 | -1.52(-3.01%) |
Dec 07, 2011 | 49.61 | 50.46 | 49.30 | 50.46 | 11,326 | +0.04(+0.08%) |
Dec 06, 2011 | 50.11 | 50.65 | 50.07 | 50.42 | 19,477 | +0.35(+0.71%) |
Dec 05, 2011 | 50.65 | 50.87 | 50.07 | 50.07 | 5,615 | +0.33(+0.65%) |
Dec 02, 2011 | 50.42 | 50.42 | 49.74 | 49.74 | 69,832 | -0.30(-0.60%) |
Dec 01, 2011 | 49.64 | 50.21 | 49.29 | 50.04 | 17,948 | +0.08(+0.17%) |
Nov 30, 2011 | 48.88 | 49.96 | 48.78 | 49.96 | 21,133 | +2.65(+5.59%) |
Nov 29, 2011 | 47.19 | 47.34 | 46.94 | 47.31 | 3,020 | +0.14(+0.29%) |
Nov 28, 2011 | 46.59 | 47.20 | 46.59 | 47.18 | 5,717 | +1.37(+2.99%) |
Nov 25, 2011 | 45.81 | 45.81 | 45.81 | 45.81 | 134 | -0.03(-0.06%) |
Nov 23, 2011 | 46.37 | 46.39 | 45.77 | 45.83 | 1,946 | -1.28(-2.72%) |
Nov 22, 2011 | 47.50 | 47.55 | 46.94 | 47.11 | 16,398 | -0.36(-0.76%) |
Nov 21, 2011 | 47.63 | 47.63 | 46.78 | 47.47 | 3,155 | -1.10(-2.26%) |
Nov 18, 2011 | 48.30 | 48.57 | 48.30 | 48.57 | 3,153 | +0.15(+0.32%) |
Nov 17, 2011 | 49.33 | 49.33 | 48.42 | 48.42 | 4,979 | -0.83(-1.69%) |
Nov 16, 2011 | 49.31 | 50.10 | 49.25 | 49.25 | 7,437 | -0.38(-0.76%) |
Nov 15, 2011 | 49.10 | 49.63 | 48.81 | 49.63 | 1,488 | +0.58(+1.18%) |
Nov 14, 2011 | 49.62 | 49.62 | 48.93 | 49.06 | 4,157 | -0.76(-1.53%) |
Nov 11, 2011 | 49.96 | 50.00 | 49.82 | 49.82 | 6,340 | +1.12(+2.30%) |
Nov 10, 2011 | 48.93 | 49.13 | 48.47 | 48.70 | 7,450 | -0.12(-0.25%) |
Nov 09, 2011 | 49.25 | 49.26 | 48.82 | 48.82 | 9,295 | -1.30(-2.59%) |
Nov 08, 2011 | 50.29 | 50.29 | 50.12 | 50.12 | 763 | +0.33(+0.66%) |
Nov 07, 2011 | 49.83 | 49.99 | 49.10 | 49.79 | 7,879 | -0.05(-0.11%) |
Nov 04, 2011 | 49.59 | 50.04 | 49.30 | 49.84 | 3,852 | -0.08(-0.16%) |
Nov 03, 2011 | 49.08 | 49.93 | 49.08 | 49.92 | 2,434 | +0.82(+1.67%) |
Nov 02, 2011 | 48.91 | 49.10 | 48.26 | 49.10 | 3,909 | +1.26(+2.64%) |