Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.82 | 56.91 | 55.63 | 56.76 | 419,106 | +1.32(+2.38%) |
Jan 30, 2012 | 54.76 | 56.40 | 54.76 | 55.44 | 186,284 | +0.04(+0.07%) |
Jan 27, 2012 | 56.15 | 56.51 | 55.04 | 55.40 | 191,325 | -0.78(-1.39%) |
Jan 26, 2012 | 56.00 | 56.50 | 55.02 | 56.18 | 305,775 | -1.20(-2.09%) |
Jan 25, 2012 | 56.27 | 57.71 | 55.89 | 57.38 | 139,524 | +0.88(+1.56%) |
Jan 24, 2012 | 56.03 | 56.75 | 55.84 | 56.50 | 112,907 | -0.01(-0.02%) |
Jan 23, 2012 | 56.66 | 57.10 | 56.12 | 56.51 | 74,724 | -0.15(-0.26%) |
Jan 20, 2012 | 56.68 | 56.80 | 56.41 | 56.66 | 116,154 | -0.06(-0.11%) |
Jan 19, 2012 | 56.73 | 56.75 | 56.41 | 56.72 | 141,535 | +0.05(+0.09%) |
Jan 18, 2012 | 55.87 | 56.67 | 55.56 | 56.67 | 72,712 | +0.75(+1.34%) |
Jan 17, 2012 | 56.15 | 56.44 | 55.71 | 55.92 | 200,628 | +0.33(+0.59%) |
Jan 13, 2012 | 55.13 | 56.06 | 54.93 | 55.59 | 119,610 | -0.27(-0.48%) |
Jan 12, 2012 | 56.05 | 56.13 | 55.49 | 55.86 | 113,056 | -0.13(-0.23%) |
Jan 11, 2012 | 55.75 | 56.14 | 55.67 | 55.99 | 118,423 | -0.01(-0.02%) |
Jan 10, 2012 | 55.95 | 56.34 | 55.78 | 56.00 | 120,468 | +0.78(+1.41%) |
Jan 09, 2012 | 55.93 | 55.93 | 54.82 | 55.22 | 78,867 | -0.36(-0.65%) |
Jan 06, 2012 | 55.61 | 55.84 | 54.97 | 55.58 | 92,005 | +0.01(+0.02%) |
Jan 05, 2012 | 55.53 | 55.89 | 54.74 | 55.57 | 93,226 | -0.22(-0.39%) |
Jan 04, 2012 | 55.50 | 56.05 | 54.95 | 55.79 | 119,678 | +0.94(+1.71%) |
Dec 30, 2011 | 56.03 | 56.18 | 54.83 | 54.85 | 161,002 | -1.35(-2.40%) |
Dec 29, 2011 | 55.34 | 56.50 | 55.14 | 56.20 | 108,810 | +1.20(+2.18%) |
Dec 28, 2011 | 56.82 | 56.82 | 54.86 | 55.00 | 111,795 | -1.72(-3.03%) |
Dec 27, 2011 | 56.32 | 57.10 | 56.00 | 56.72 | 74,315 | +0.07(+0.12%) |
Dec 23, 2011 | 57.01 | 57.01 | 56.44 | 56.65 | 77,531 | +0.41(+0.73%) |
Dec 21, 2011 | 55.44 | 56.38 | 54.88 | 56.24 | 164,601 | +0.53(+0.95%) |
Dec 20, 2011 | 53.92 | 55.80 | 53.77 | 55.71 | 181,121 | +2.99(+5.67%) |
Dec 19, 2011 | 53.22 | 53.78 | 52.41 | 52.72 | 222,810 | -0.04(-0.08%) |
Dec 16, 2011 | 52.73 | 53.92 | 52.63 | 52.76 | 650,357 | -0.29(-0.55%) |
Dec 15, 2011 | 53.19 | 53.33 | 52.89 | 53.05 | 199,484 | +0.46(+0.87%) |
Dec 14, 2011 | 53.09 | 53.40 | 52.40 | 52.59 | 212,660 | -0.50(-0.94%) |
Dec 13, 2011 | 54.74 | 55.48 | 52.78 | 53.09 | 131,593 | -1.13(-2.08%) |
Dec 12, 2011 | 54.02 | 54.22 | 53.42 | 54.22 | 124,691 | -0.59(-1.08%) |
Dec 09, 2011 | 53.35 | 55.28 | 53.26 | 54.81 | 134,096 | +1.79(+3.38%) |
Dec 08, 2011 | 54.37 | 54.56 | 52.92 | 53.02 | 94,591 | -1.79(-3.27%) |
Dec 07, 2011 | 54.78 | 54.97 | 53.37 | 54.81 | 170,604 | -0.43(-0.78%) |
Dec 06, 2011 | 55.22 | 55.74 | 54.69 | 55.24 | 82,573 | +0.04(+0.07%) |
Dec 05, 2011 | 55.48 | 55.86 | 54.66 | 55.20 | 132,175 | +0.30(+0.55%) |
Dec 02, 2011 | 55.71 | 56.35 | 54.74 | 54.90 | 100,111 | +0.02(+0.04%) |
Dec 01, 2011 | 56.35 | 57.05 | 54.82 | 54.88 | 182,148 | -1.80(-3.18%) |
Nov 30, 2011 | 54.86 | 56.68 | 54.05 | 56.68 | 247,492 | +3.62(+6.82%) |
Nov 29, 2011 | 53.35 | 53.46 | 52.61 | 53.06 | 139,252 | -0.13(-0.24%) |
Nov 28, 2011 | 52.64 | 53.26 | 52.37 | 53.19 | 217,825 | +2.48(+4.89%) |
Nov 25, 2011 | 49.80 | 51.79 | 49.80 | 50.71 | 105,535 | +0.46(+0.92%) |
Nov 23, 2011 | 51.56 | 51.56 | 50.18 | 50.25 | 239,984 | -1.97(-3.77%) |
Nov 22, 2011 | 52.20 | 52.80 | 51.86 | 52.22 | 154,266 | -0.17(-0.32%) |
Nov 21, 2011 | 53.11 | 53.18 | 52.17 | 52.39 | 234,626 | -1.81(-3.34%) |
Nov 18, 2011 | 53.77 | 54.26 | 53.39 | 54.20 | 118,705 | +0.45(+0.84%) |
Nov 17, 2011 | 54.09 | 54.53 | 53.52 | 53.75 | 177,480 | -0.56(-1.03%) |
Nov 16, 2011 | 55.66 | 55.96 | 54.23 | 54.31 | 135,087 | -2.05(-3.64%) |
Nov 15, 2011 | 54.62 | 56.64 | 54.55 | 56.36 | 142,289 | +1.74(+3.19%) |
Nov 14, 2011 | 55.29 | 56.06 | 54.21 | 54.62 | 169,115 | -1.04(-1.87%) |
Nov 11, 2011 | 54.71 | 55.95 | 54.71 | 55.66 | 101,355 | +1.63(+3.03%) |
Nov 10, 2011 | 54.38 | 54.79 | 53.70 | 54.02 | 168,585 | +0.52(+0.96%) |
Nov 09, 2011 | 54.38 | 54.79 | 53.45 | 53.51 | 204,064 | -2.46(-4.40%) |
Nov 08, 2011 | 55.36 | 56.15 | 54.03 | 55.97 | 165,138 | +1.01(+1.84%) |
Nov 07, 2011 | 54.72 | 55.06 | 53.67 | 54.96 | 82,233 | +0.34(+0.62%) |
Nov 04, 2011 | 54.49 | 55.07 | 53.90 | 54.62 | 73,805 | -0.62(-1.12%) |
Nov 03, 2011 | 53.89 | 55.34 | 53.35 | 55.24 | 166,991 | +1.94(+3.64%) |
Nov 02, 2011 | 53.66 | 53.89 | 52.80 | 53.30 | 300,551 | +0.32(+0.60%) |