Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.07 | 52.18 | 51.58 | 51.84 | 71,287 | -0.02(-0.04%) |
Jan 30, 2012 | 51.31 | 51.87 | 51.24 | 51.87 | 59,949 | +0.47(+0.91%) |
Jan 27, 2012 | 52.27 | 52.27 | 51.18 | 51.40 | 88,690 | -1.16(-2.21%) |
Jan 26, 2012 | 52.87 | 52.96 | 52.09 | 52.56 | 67,709 | -0.04(-0.08%) |
Jan 25, 2012 | 52.05 | 52.60 | 51.76 | 52.60 | 48,872 | +0.69(+1.33%) |
Jan 24, 2012 | 52.05 | 52.18 | 51.58 | 51.91 | 72,192 | -0.13(-0.26%) |
Jan 23, 2012 | 51.47 | 52.31 | 51.47 | 52.05 | 47,779 | +0.36(+0.69%) |
Jan 20, 2012 | 51.64 | 52.05 | 51.33 | 51.69 | 60,545 | -0.04(-0.09%) |
Jan 19, 2012 | 52.76 | 52.76 | 51.55 | 51.73 | 62,908 | +0.04(+0.09%) |
Jan 18, 2012 | 51.64 | 51.87 | 51.29 | 51.69 | 55,086 | +0.27(+0.52%) |
Jan 17, 2012 | 53.21 | 53.21 | 51.24 | 51.42 | 48,199 | -0.22(-0.43%) |
Jan 13, 2012 | 51.55 | 51.64 | 51.06 | 51.64 | 42,335 | +0.40(+0.78%) |
Jan 12, 2012 | 51.55 | 51.55 | 50.86 | 51.24 | 61,382 | -0.18(-0.35%) |
Jan 11, 2012 | 50.89 | 51.42 | 50.84 | 51.42 | 62,811 | +0.27(+0.52%) |
Jan 10, 2012 | 51.26 | 51.31 | 50.64 | 51.15 | 59,349 | +0.00(+0.00%) |
Jan 09, 2012 | 51.02 | 51.18 | 50.80 | 51.15 | 57,824 | -0.02(-0.04%) |
Jan 06, 2012 | 51.31 | 51.58 | 50.68 | 51.18 | 62,283 | -0.29(-0.56%) |
Jan 05, 2012 | 50.91 | 51.67 | 50.77 | 51.47 | 54,935 | +0.60(+1.18%) |
Jan 04, 2012 | 50.53 | 50.89 | 50.31 | 50.86 | 49,029 | +0.80(+1.60%) |
Dec 30, 2011 | 50.46 | 50.53 | 49.88 | 50.06 | 49,520 | -0.25(-0.49%) |
Dec 29, 2011 | 50.71 | 50.73 | 50.19 | 50.31 | 49,383 | -0.20(-0.40%) |
Dec 28, 2011 | 50.22 | 50.82 | 50.13 | 50.51 | 65,609 | +0.13(+0.27%) |
Dec 27, 2011 | 50.62 | 50.63 | 50.13 | 50.37 | 49,081 | -0.02(-0.04%) |
Dec 23, 2011 | 50.39 | 50.75 | 50.33 | 50.39 | 44,833 | -0.20(-0.40%) |
Dec 21, 2011 | 50.46 | 50.66 | 49.97 | 50.60 | 46,707 | +0.40(+0.80%) |
Dec 20, 2011 | 49.64 | 50.19 | 49.59 | 50.19 | 52,219 | +0.74(+1.49%) |
Dec 19, 2011 | 49.64 | 49.64 | 49.15 | 49.46 | 60,008 | -0.40(-0.81%) |
Dec 16, 2011 | 49.66 | 49.95 | 49.08 | 49.86 | 58,257 | +0.47(+0.95%) |
Dec 15, 2011 | 49.79 | 49.79 | 48.77 | 49.39 | 54,102 | +0.09(+0.18%) |
Dec 14, 2011 | 48.99 | 49.48 | 48.63 | 49.30 | 46,042 | +0.56(+1.15%) |
Dec 13, 2011 | 49.48 | 49.48 | 48.61 | 48.74 | 50,391 | -0.34(-0.69%) |
Dec 12, 2011 | 48.94 | 49.10 | 48.54 | 49.08 | 37,793 | -0.02(-0.05%) |
Dec 09, 2011 | 48.57 | 49.11 | 48.31 | 49.10 | 57,150 | +0.38(+0.78%) |
Dec 08, 2011 | 49.17 | 49.17 | 48.43 | 48.72 | 40,632 | -0.65(-1.31%) |
Dec 07, 2011 | 49.50 | 49.55 | 49.08 | 49.37 | 62,014 | -0.40(-0.81%) |
Dec 06, 2011 | 49.57 | 49.84 | 49.21 | 49.77 | 50,658 | +0.36(+0.72%) |
Dec 05, 2011 | 49.30 | 49.64 | 49.17 | 49.41 | 40,723 | +0.25(+0.50%) |
Dec 02, 2011 | 49.35 | 49.57 | 49.03 | 49.17 | 61,329 | -0.13(-0.27%) |
Dec 01, 2011 | 48.90 | 49.30 | 48.74 | 49.30 | 71,410 | +0.47(+0.96%) |
Nov 30, 2011 | 49.19 | 49.19 | 48.54 | 48.83 | 64,492 | +0.56(+1.16%) |
Nov 29, 2011 | 47.85 | 48.33 | 47.69 | 48.28 | 43,342 | +0.65(+1.36%) |
Nov 28, 2011 | 47.36 | 48.19 | 47.16 | 47.63 | 64,414 | +0.98(+2.11%) |
Nov 25, 2011 | 48.41 | 48.45 | 46.62 | 46.64 | 22,066 | -0.02(-0.05%) |
Nov 23, 2011 | 47.36 | 47.36 | 46.58 | 46.67 | 33,841 | -0.51(-1.09%) |
Nov 22, 2011 | 48.97 | 48.97 | 47.16 | 47.18 | 52,584 | -0.54(-1.12%) |
Nov 21, 2011 | 48.57 | 48.57 | 46.85 | 47.72 | 74,330 | -0.67(-1.38%) |
Nov 18, 2011 | 48.68 | 48.88 | 47.92 | 48.39 | 43,308 | +0.31(+0.65%) |
Nov 17, 2011 | 47.90 | 48.07 | 47.41 | 48.07 | 49,233 | +0.45(+0.94%) |
Nov 16, 2011 | 47.56 | 48.14 | 47.41 | 47.63 | 63,653 | -1.18(-2.42%) |
Nov 15, 2011 | 49.21 | 49.28 | 48.72 | 48.81 | 47,912 | -0.45(-0.91%) |
Nov 14, 2011 | 48.45 | 49.28 | 48.32 | 49.26 | 53,657 | +0.83(+1.70%) |
Nov 11, 2011 | 49.41 | 49.41 | 48.34 | 48.43 | 47,010 | -0.33(-0.69%) |
Nov 10, 2011 | 50.08 | 50.08 | 48.43 | 48.77 | 67,844 | +0.38(+0.78%) |
Nov 09, 2011 | 48.83 | 49.23 | 48.34 | 48.39 | 71,194 | -1.00(-2.03%) |
Nov 08, 2011 | 49.30 | 49.48 | 48.66 | 49.39 | 60,963 | +0.18(+0.36%) |
Nov 07, 2011 | 49.50 | 49.52 | 48.61 | 49.21 | 42,069 | +0.09(+0.18%) |
Nov 04, 2011 | 49.41 | 49.46 | 48.84 | 49.12 | 51,553 | +0.04(+0.09%) |
Nov 03, 2011 | 49.17 | 49.30 | 48.59 | 49.08 | 49,465 | -0.04(-0.09%) |
Nov 02, 2011 | 48.86 | 49.28 | 48.74 | 49.12 | 54,557 | +0.38(+0.78%) |