Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 57.78 | 58.30 | 57.51 | 57.99 | 58,494 | +0.51(+0.89%) |
Jan 30, 2012 | 57.84 | 57.87 | 57.32 | 57.48 | 31,290 | -0.62(-1.07%) |
Jan 27, 2012 | 57.84 | 58.26 | 57.66 | 58.11 | 43,735 | +0.25(+0.43%) |
Jan 26, 2012 | 58.59 | 58.59 | 57.42 | 57.86 | 47,847 | -0.23(-0.40%) |
Jan 25, 2012 | 58.62 | 58.62 | 57.97 | 58.09 | 51,682 | -0.43(-0.74%) |
Jan 24, 2012 | 58.45 | 58.68 | 57.89 | 58.52 | 55,875 | -0.04(-0.07%) |
Jan 23, 2012 | 58.61 | 59.21 | 58.18 | 58.56 | 22,601 | +0.03(+0.05%) |
Jan 20, 2012 | 58.83 | 58.83 | 58.04 | 58.53 | 56,822 | -0.23(-0.39%) |
Jan 19, 2012 | 58.90 | 59.07 | 58.56 | 58.76 | 35,236 | +0.12(+0.21%) |
Jan 18, 2012 | 58.37 | 59.12 | 58.34 | 58.63 | 90,281 | +0.25(+0.43%) |
Jan 17, 2012 | 59.75 | 59.75 | 58.37 | 58.38 | 91,153 | -1.05(-1.76%) |
Jan 13, 2012 | 58.90 | 59.55 | 58.72 | 59.43 | 92,701 | +0.03(+0.05%) |
Jan 12, 2012 | 58.81 | 59.55 | 58.55 | 59.40 | 57,375 | +0.50(+0.85%) |
Jan 11, 2012 | 58.55 | 59.17 | 58.35 | 58.90 | 88,695 | +0.24(+0.41%) |
Jan 10, 2012 | 58.54 | 58.73 | 58.08 | 58.66 | 89,211 | +0.70(+1.21%) |
Jan 09, 2012 | 58.83 | 59.20 | 57.89 | 57.96 | 78,667 | -0.45(-0.77%) |
Jan 06, 2012 | 57.72 | 58.97 | 57.41 | 58.41 | 82,247 | +0.73(+1.27%) |
Jan 05, 2012 | 57.23 | 57.72 | 56.78 | 57.68 | 101,545 | +0.32(+0.55%) |
Jan 04, 2012 | 55.71 | 57.57 | 55.17 | 57.37 | 98,681 | +2.87(+5.27%) |
Dec 30, 2011 | 55.41 | 55.47 | 54.46 | 54.49 | 21,890 | -0.91(-1.65%) |
Dec 29, 2011 | 54.90 | 55.67 | 54.65 | 55.41 | 21,313 | +0.80(+1.46%) |
Dec 28, 2011 | 55.33 | 55.33 | 54.49 | 54.61 | 27,089 | -0.96(-1.73%) |
Dec 27, 2011 | 55.31 | 55.85 | 55.31 | 55.57 | 25,198 | +0.06(+0.10%) |
Dec 23, 2011 | 55.56 | 55.73 | 55.08 | 55.51 | 12,913 | +0.88(+1.62%) |
Dec 21, 2011 | 53.32 | 54.91 | 53.19 | 54.63 | 73,599 | +1.21(+2.27%) |
Dec 20, 2011 | 53.40 | 53.91 | 53.02 | 53.42 | 141,842 | +0.94(+1.79%) |
Dec 19, 2011 | 53.56 | 54.41 | 52.24 | 52.48 | 81,057 | -0.73(-1.37%) |
Dec 16, 2011 | 54.25 | 54.61 | 52.70 | 53.21 | 155,319 | -0.65(-1.21%) |
Dec 15, 2011 | 53.97 | 54.74 | 53.44 | 53.86 | 66,406 | +0.64(+1.21%) |
Dec 14, 2011 | 54.92 | 54.92 | 53.12 | 53.22 | 44,454 | -1.94(-3.52%) |
Dec 13, 2011 | 54.98 | 56.00 | 54.66 | 55.16 | 76,707 | +0.81(+1.48%) |
Dec 12, 2011 | 54.42 | 54.45 | 53.69 | 54.35 | 42,079 | -0.53(-0.96%) |
Dec 09, 2011 | 53.08 | 55.24 | 52.96 | 54.88 | 39,781 | +2.17(+4.12%) |
Dec 08, 2011 | 54.34 | 54.34 | 52.38 | 52.71 | 49,140 | -2.04(-3.72%) |
Dec 07, 2011 | 54.43 | 54.93 | 53.77 | 54.74 | 47,823 | -0.15(-0.27%) |
Dec 06, 2011 | 55.32 | 55.68 | 54.72 | 54.89 | 53,681 | -0.54(-0.97%) |
Dec 05, 2011 | 55.67 | 55.83 | 54.91 | 55.43 | 55,535 | +0.55(+1.00%) |
Dec 02, 2011 | 55.37 | 55.67 | 54.80 | 54.88 | 35,233 | +0.24(+0.44%) |
Dec 01, 2011 | 55.57 | 55.67 | 54.56 | 54.64 | 60,133 | -0.86(-1.56%) |
Nov 30, 2011 | 54.01 | 55.55 | 54.01 | 55.51 | 235,905 | +3.61(+6.95%) |
Nov 29, 2011 | 52.22 | 52.77 | 51.56 | 51.90 | 31,912 | -0.33(-0.62%) |
Nov 28, 2011 | 51.78 | 52.57 | 51.71 | 52.22 | 48,127 | +2.07(+4.13%) |
Nov 25, 2011 | 50.15 | 50.75 | 49.88 | 50.15 | 21,622 | -0.34(-0.67%) |
Nov 23, 2011 | 50.83 | 51.01 | 50.09 | 50.49 | 63,386 | -0.60(-1.17%) |
Nov 22, 2011 | 50.78 | 51.51 | 50.67 | 51.08 | 37,383 | +0.34(+0.66%) |
Nov 21, 2011 | 51.44 | 52.03 | 50.62 | 50.74 | 30,960 | -1.64(-3.13%) |
Nov 18, 2011 | 51.87 | 52.57 | 51.87 | 52.39 | 40,112 | +0.50(+0.96%) |
Nov 17, 2011 | 52.05 | 53.03 | 51.56 | 51.89 | 45,956 | +0.00(+0.00%) |
Nov 16, 2011 | 52.72 | 53.42 | 51.76 | 51.89 | 54,016 | -1.29(-2.42%) |
Nov 15, 2011 | 51.40 | 53.41 | 51.40 | 53.17 | 43,781 | +1.37(+2.65%) |
Nov 14, 2011 | 52.18 | 52.52 | 51.17 | 51.80 | 52,559 | -0.80(-1.51%) |
Nov 11, 2011 | 51.36 | 52.67 | 51.36 | 52.60 | 37,770 | +1.77(+3.47%) |
Nov 10, 2011 | 51.11 | 51.11 | 50.16 | 50.83 | 38,725 | +0.63(+1.26%) |
Nov 09, 2011 | 51.43 | 51.58 | 49.81 | 50.20 | 74,953 | -2.82(-5.32%) |
Nov 08, 2011 | 51.96 | 53.05 | 51.15 | 53.02 | 68,550 | +1.38(+2.68%) |
Nov 07, 2011 | 51.45 | 51.83 | 49.92 | 51.64 | 30,042 | -0.23(-0.44%) |
Nov 04, 2011 | 51.90 | 51.90 | 51.03 | 51.87 | 42,118 | -0.41(-0.79%) |
Nov 03, 2011 | 51.07 | 52.58 | 49.70 | 52.28 | 69,627 | +2.19(+4.37%) |
Nov 02, 2011 | 49.34 | 50.28 | 49.29 | 50.09 | 46,746 | +1.60(+3.31%) |