Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.36 | 55.56 | 54.95 | 55.17 | 417,082 | +0.28(+0.51%) |
Jan 30, 2012 | 54.76 | 55.06 | 54.41 | 54.89 | 350,326 | -0.35(-0.63%) |
Jan 27, 2012 | 55.48 | 55.72 | 55.11 | 55.24 | 568,604 | -0.77(-1.37%) |
Jan 26, 2012 | 56.14 | 56.22 | 55.85 | 56.00 | 1,115,994 | +0.28(+0.50%) |
Jan 25, 2012 | 54.97 | 55.85 | 54.72 | 55.72 | 1,534,918 | +1.42(+2.61%) |
Jan 24, 2012 | 54.07 | 54.36 | 53.68 | 54.31 | 847,412 | +0.89(+1.66%) |
Jan 23, 2012 | 53.48 | 53.75 | 53.31 | 53.42 | 854,864 | -0.19(-0.35%) |
Jan 20, 2012 | 52.83 | 53.62 | 52.78 | 53.61 | 937,683 | +1.73(+3.34%) |
Jan 19, 2012 | 51.50 | 52.02 | 51.47 | 51.87 | 1,244,400 | +0.93(+1.83%) |
Jan 18, 2012 | 50.74 | 51.08 | 50.51 | 50.94 | 1,207,368 | +0.16(+0.31%) |
Jan 17, 2012 | 51.00 | 51.07 | 50.76 | 50.78 | 608,186 | -0.47(-0.91%) |
Jan 13, 2012 | 51.11 | 51.39 | 51.05 | 51.25 | 297,204 | +0.09(+0.18%) |
Jan 12, 2012 | 51.11 | 51.29 | 50.96 | 51.16 | 683,033 | -0.35(-0.67%) |
Jan 11, 2012 | 51.20 | 51.56 | 50.95 | 51.50 | 343,500 | -0.05(-0.10%) |
Jan 10, 2012 | 51.44 | 51.74 | 51.38 | 51.56 | 469,895 | +0.19(+0.37%) |
Jan 09, 2012 | 51.43 | 51.59 | 51.22 | 51.37 | 401,735 | -0.07(-0.13%) |
Jan 06, 2012 | 51.44 | 51.50 | 51.22 | 51.44 | 282,247 | -0.08(-0.16%) |
Jan 05, 2012 | 51.43 | 51.68 | 51.33 | 51.52 | 457,682 | +0.14(+0.28%) |
Jan 04, 2012 | 51.23 | 51.56 | 51.11 | 51.38 | 668,002 | +1.73(+3.48%) |
Dec 30, 2011 | 49.37 | 49.87 | 49.00 | 49.65 | 496,932 | +0.65(+1.33%) |
Dec 29, 2011 | 48.49 | 49.03 | 48.46 | 49.00 | 465,906 | +0.76(+1.57%) |
Dec 28, 2011 | 48.66 | 48.76 | 48.09 | 48.24 | 514,143 | -0.08(-0.17%) |
Dec 27, 2011 | 48.58 | 48.58 | 48.25 | 48.32 | 326,356 | -0.44(-0.91%) |
Dec 23, 2011 | 48.75 | 48.80 | 48.47 | 48.76 | 374,207 | +0.53(+1.09%) |
Dec 21, 2011 | 48.16 | 48.33 | 47.93 | 48.24 | 410,230 | -0.18(-0.37%) |
Dec 20, 2011 | 48.49 | 48.49 | 48.01 | 48.42 | 499,036 | +0.89(+1.86%) |
Dec 19, 2011 | 48.01 | 48.27 | 47.50 | 47.53 | 472,236 | -0.29(-0.61%) |
Dec 16, 2011 | 48.12 | 48.26 | 47.68 | 47.83 | 802,381 | -1.25(-2.55%) |
Dec 15, 2011 | 49.20 | 49.37 | 48.96 | 49.08 | 430,234 | +0.11(+0.23%) |
Dec 14, 2011 | 49.03 | 49.27 | 48.73 | 48.97 | 731,596 | -0.32(-0.64%) |
Dec 13, 2011 | 50.01 | 50.30 | 49.00 | 49.28 | 768,823 | -0.64(-1.28%) |
Dec 12, 2011 | 50.41 | 50.41 | 49.67 | 49.92 | 590,862 | -1.28(-2.51%) |
Dec 09, 2011 | 49.91 | 51.53 | 49.91 | 51.20 | 980,819 | +0.80(+1.59%) |
Dec 08, 2011 | 51.08 | 51.18 | 50.30 | 50.40 | 549,915 | -0.99(-1.93%) |
Dec 07, 2011 | 51.14 | 51.55 | 50.73 | 51.39 | 894,180 | +1.01(+2.00%) |
Dec 06, 2011 | 50.50 | 50.72 | 50.18 | 50.39 | 790,939 | -0.71(-1.38%) |
Dec 05, 2011 | 51.08 | 51.19 | 50.74 | 51.09 | 1,206,288 | +1.37(+2.76%) |
Dec 02, 2011 | 50.06 | 50.20 | 49.64 | 49.72 | 614,230 | +0.38(+0.76%) |
Dec 01, 2011 | 49.23 | 49.70 | 49.18 | 49.34 | 599,166 | -0.14(-0.29%) |
Nov 30, 2011 | 49.26 | 49.84 | 49.15 | 49.49 | 1,106,632 | +1.14(+2.36%) |
Nov 29, 2011 | 48.41 | 48.61 | 48.12 | 48.34 | 676,065 | +0.17(+0.34%) |
Nov 28, 2011 | 48.14 | 48.36 | 47.98 | 48.18 | 826,368 | +1.55(+3.32%) |
Nov 25, 2011 | 46.66 | 47.24 | 46.50 | 46.63 | 514,063 | +1.29(+2.85%) |
Nov 23, 2011 | 46.14 | 46.14 | 45.33 | 45.34 | 860,252 | -1.16(-2.50%) |
Nov 22, 2011 | 46.11 | 46.78 | 46.11 | 46.50 | 687,401 | +0.56(+1.23%) |
Nov 21, 2011 | 46.37 | 46.50 | 45.80 | 45.94 | 997,976 | -1.78(-3.73%) |
Nov 18, 2011 | 48.07 | 48.18 | 47.62 | 47.72 | 691,676 | -0.58(-1.20%) |
Nov 17, 2011 | 48.46 | 48.64 | 47.96 | 48.30 | 985,584 | +0.59(+1.24%) |
Nov 16, 2011 | 48.40 | 48.40 | 47.64 | 47.71 | 736,493 | -0.30(-0.63%) |
Nov 15, 2011 | 48.05 | 48.22 | 47.75 | 48.01 | 501,384 | -0.28(-0.58%) |
Nov 14, 2011 | 48.22 | 48.47 | 48.09 | 48.28 | 670,513 | +0.14(+0.30%) |
Nov 11, 2011 | 47.90 | 48.20 | 47.80 | 48.14 | 838,803 | -0.29(-0.59%) |
Nov 10, 2011 | 48.60 | 48.60 | 48.09 | 48.43 | 510,033 | +0.37(+0.77%) |
Nov 09, 2011 | 48.22 | 48.48 | 47.90 | 48.06 | 1,063,863 | -0.45(-0.93%) |
Nov 08, 2011 | 47.70 | 48.65 | 47.70 | 48.51 | 1,019,622 | -0.65(-1.33%) |
Nov 07, 2011 | 49.03 | 49.17 | 48.70 | 49.16 | 441,928 | +0.23(+0.46%) |
Nov 04, 2011 | 48.94 | 49.09 | 48.65 | 48.94 | 483,535 | -0.16(-0.32%) |
Nov 03, 2011 | 49.00 | 49.17 | 48.43 | 49.09 | 912,093 | +0.41(+0.85%) |
Nov 02, 2011 | 48.70 | 49.25 | 48.58 | 48.68 | 1,099,310 | -0.32(-0.64%) |