Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.19 | 54.48 | 53.87 | 53.99 | 116,181 | +0.07(+0.13%) |
Jan 30, 2012 | 53.77 | 53.92 | 53.49 | 53.92 | 144,156 | -0.09(-0.17%) |
Jan 27, 2012 | 53.83 | 54.19 | 53.83 | 54.02 | 55,985 | +0.14(+0.25%) |
Jan 26, 2012 | 54.34 | 54.34 | 53.67 | 53.88 | 62,560 | -0.24(-0.44%) |
Jan 25, 2012 | 53.50 | 54.18 | 53.37 | 54.12 | 153,892 | +0.52(+0.98%) |
Jan 24, 2012 | 53.37 | 53.69 | 53.37 | 53.59 | 77,189 | +0.05(+0.09%) |
Jan 23, 2012 | 53.60 | 53.88 | 53.36 | 53.54 | 35,512 | -0.21(-0.39%) |
Jan 20, 2012 | 53.79 | 53.87 | 53.58 | 53.75 | 40,891 | -0.02(-0.04%) |
Jan 19, 2012 | 53.78 | 53.87 | 53.53 | 53.78 | 101,454 | +0.01(+0.03%) |
Jan 18, 2012 | 53.42 | 53.77 | 53.31 | 53.76 | 66,177 | +0.36(+0.68%) |
Jan 17, 2012 | 53.56 | 53.71 | 53.34 | 53.40 | 131,149 | +0.30(+0.57%) |
Jan 13, 2012 | 53.10 | 53.14 | 52.66 | 53.09 | 62,723 | -0.21(-0.40%) |
Jan 12, 2012 | 53.16 | 53.35 | 52.91 | 53.30 | 68,498 | +0.11(+0.21%) |
Jan 11, 2012 | 52.98 | 53.25 | 52.86 | 53.20 | 73,527 | +0.13(+0.24%) |
Jan 10, 2012 | 53.07 | 53.13 | 52.95 | 53.07 | 87,933 | +0.46(+0.87%) |
Jan 09, 2012 | 52.61 | 52.65 | 52.26 | 52.61 | 94,975 | +0.12(+0.23%) |
Jan 06, 2012 | 52.47 | 52.65 | 52.23 | 52.49 | 128,867 | +0.12(+0.23%) |
Jan 05, 2012 | 51.99 | 52.42 | 51.82 | 52.37 | 56,678 | +0.22(+0.42%) |
Jan 04, 2012 | 52.38 | 52.38 | 51.99 | 52.15 | 66,513 | +0.32(+0.62%) |
Dec 30, 2011 | 51.93 | 52.09 | 51.82 | 51.83 | 53,750 | -0.09(-0.18%) |
Dec 29, 2011 | 51.61 | 51.97 | 51.53 | 51.93 | 107,446 | +0.52(+1.00%) |
Dec 28, 2011 | 52.16 | 52.16 | 51.38 | 51.41 | 160,232 | -0.68(-1.30%) |
Dec 27, 2011 | 51.91 | 52.18 | 51.90 | 52.09 | 59,705 | +0.14(+0.26%) |
Dec 23, 2011 | 51.82 | 51.95 | 51.65 | 51.95 | 191,196 | +0.69(+1.34%) |
Dec 21, 2011 | 50.87 | 51.31 | 50.82 | 51.26 | 81,841 | +0.35(+0.70%) |
Dec 20, 2011 | 50.46 | 50.99 | 50.45 | 50.91 | 75,743 | +1.09(+2.19%) |
Dec 19, 2011 | 50.17 | 50.46 | 49.70 | 49.82 | 57,058 | -0.14(-0.28%) |
Dec 16, 2011 | 50.22 | 50.32 | 49.84 | 49.96 | 65,120 | +0.10(+0.20%) |
Dec 15, 2011 | 49.81 | 50.12 | 49.65 | 49.86 | 32,876 | +0.48(+0.98%) |
Dec 14, 2011 | 49.46 | 49.58 | 49.31 | 49.38 | 54,447 | -0.16(-0.32%) |
Dec 13, 2011 | 49.93 | 50.27 | 49.36 | 49.54 | 45,809 | -0.15(-0.30%) |
Dec 12, 2011 | 49.84 | 49.96 | 49.50 | 49.69 | 42,387 | -0.59(-1.18%) |
Dec 09, 2011 | 49.58 | 50.42 | 49.58 | 50.28 | 47,280 | +0.77(+1.55%) |
Dec 08, 2011 | 50.21 | 50.35 | 49.43 | 49.51 | 51,386 | -1.02(-2.01%) |
Dec 07, 2011 | 50.17 | 50.74 | 49.84 | 50.53 | 243,410 | +0.25(+0.50%) |
Dec 06, 2011 | 50.14 | 50.53 | 50.10 | 50.28 | 43,142 | +0.21(+0.42%) |
Dec 05, 2011 | 50.59 | 50.59 | 49.84 | 50.07 | 111,948 | +0.12(+0.25%) |
Dec 02, 2011 | 50.93 | 50.93 | 49.86 | 49.94 | 88,873 | -0.55(-1.09%) |
Dec 01, 2011 | 50.44 | 50.80 | 50.39 | 50.49 | 74,787 | +0.01(+0.02%) |
Nov 30, 2011 | 49.74 | 50.50 | 49.74 | 50.49 | 61,124 | +1.82(+3.73%) |
Nov 29, 2011 | 48.72 | 48.93 | 48.53 | 48.67 | 45,883 | +0.23(+0.47%) |
Nov 28, 2011 | 48.00 | 48.50 | 48.00 | 48.44 | 73,410 | +1.29(+2.74%) |
Nov 25, 2011 | 47.22 | 47.49 | 47.04 | 47.15 | 62,938 | -0.22(-0.47%) |
Nov 23, 2011 | 47.71 | 47.71 | 47.32 | 47.37 | 96,634 | -0.68(-1.42%) |
Nov 22, 2011 | 47.85 | 48.29 | 47.81 | 48.06 | 182,233 | +0.12(+0.26%) |
Nov 21, 2011 | 48.01 | 48.23 | 47.78 | 47.93 | 120,894 | -0.74(-1.52%) |
Nov 18, 2011 | 49.03 | 49.03 | 48.66 | 48.67 | 73,377 | -0.16(-0.32%) |
Nov 17, 2011 | 49.26 | 49.36 | 48.45 | 48.83 | 66,357 | -0.53(-1.08%) |
Nov 16, 2011 | 49.82 | 50.18 | 49.36 | 49.36 | 70,646 | -0.95(-1.89%) |
Nov 15, 2011 | 50.00 | 50.46 | 49.88 | 50.31 | 40,907 | +0.13(+0.27%) |
Nov 14, 2011 | 50.12 | 50.40 | 50.04 | 50.18 | 62,286 | -0.34(-0.68%) |
Nov 11, 2011 | 50.18 | 50.67 | 50.18 | 50.52 | 57,376 | +0.86(+1.73%) |
Nov 10, 2011 | 49.51 | 49.91 | 49.35 | 49.66 | 67,969 | +0.61(+1.24%) |
Nov 09, 2011 | 49.67 | 49.80 | 48.89 | 49.05 | 388,640 | -1.49(-2.95%) |
Nov 08, 2011 | 50.23 | 50.55 | 49.75 | 50.54 | 57,129 | +0.59(+1.18%) |
Nov 07, 2011 | 49.40 | 49.99 | 49.18 | 49.95 | 27,993 | +0.49(+1.00%) |
Nov 04, 2011 | 49.45 | 49.67 | 49.16 | 49.46 | 56,581 | -0.39(-0.77%) |
Nov 03, 2011 | 49.71 | 49.95 | 49.35 | 49.84 | 53,907 | +0.56(+1.13%) |
Nov 02, 2011 | 49.55 | 49.55 | 49.01 | 49.29 | 31,882 | +0.35(+0.71%) |