Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 60.20 | 60.99 | 59.00 | 60.00 | 23,665 | +0.10(+0.17%) |
Jan 30, 2012 | 58.30 | 60.10 | 58.30 | 59.90 | 19,180 | +0.90(+1.53%) |
Jan 27, 2012 | 57.70 | 59.50 | 57.50 | 59.00 | 16,948 | +0.70(+1.20%) |
Jan 26, 2012 | 60.60 | 61.50 | 57.50 | 58.30 | 46,223 | -1.60(-2.67%) |
Jan 25, 2012 | 58.50 | 60.00 | 57.70 | 59.90 | 21,094 | +1.10(+1.87%) |
Jan 24, 2012 | 56.30 | 59.00 | 56.20 | 58.80 | 33,572 | +1.80(+3.16%) |
Jan 23, 2012 | 57.40 | 57.50 | 56.00 | 57.00 | 13,243 | +0.80(+1.42%) |
Jan 20, 2012 | 57.00 | 57.05 | 55.00 | 56.20 | 25,842 | -0.90(-1.58%) |
Jan 19, 2012 | 56.20 | 57.90 | 56.10 | 57.10 | 32,334 | +1.10(+1.96%) |
Jan 18, 2012 | 54.10 | 56.10 | 54.00 | 56.00 | 34,170 | +1.90(+3.51%) |
Jan 17, 2012 | 54.90 | 55.00 | 53.00 | 54.10 | 29,512 | +0.10(+0.19%) |
Jan 13, 2012 | 51.50 | 54.20 | 50.90 | 54.00 | 42,284 | +2.00(+3.85%) |
Jan 12, 2012 | 54.40 | 54.40 | 51.60 | 52.00 | 35,116 | -2.30(-4.24%) |
Jan 11, 2012 | 55.50 | 55.90 | 53.90 | 54.30 | 25,250 | -1.40(-2.51%) |
Jan 10, 2012 | 55.50 | 56.50 | 55.00 | 55.70 | 46,634 | +1.00(+1.83%) |
Jan 09, 2012 | 55.10 | 55.30 | 53.60 | 54.70 | 38,478 | +0.00(+0.00%) |
Jan 06, 2012 | 56.40 | 56.80 | 54.50 | 54.70 | 24,057 | -1.90(-3.36%) |
Jan 05, 2012 | 53.70 | 56.60 | 52.80 | 56.60 | 29,720 | +2.60(+4.81%) |
Jan 04, 2012 | 53.70 | 54.50 | 52.40 | 54.00 | 25,205 | +4.30(+8.65%) |
Dec 30, 2011 | 51.00 | 51.00 | 49.50 | 49.70 | 34,037 | -1.30(-2.55%) |
Dec 29, 2011 | 50.50 | 51.70 | 49.90 | 51.00 | 16,099 | +0.50(+0.99%) |
Dec 28, 2011 | 52.40 | 52.50 | 49.60 | 50.50 | 21,055 | -1.80(-3.44%) |
Dec 27, 2011 | 52.00 | 52.70 | 51.90 | 52.30 | 12,836 | +0.10(+0.19%) |
Dec 23, 2011 | 52.80 | 53.70 | 52.00 | 52.20 | 11,559 | -0.30(-0.57%) |
Dec 21, 2011 | 49.60 | 52.80 | 49.60 | 52.50 | 39,394 | +2.30(+4.58%) |
Dec 20, 2011 | 48.40 | 50.50 | 47.80 | 50.20 | 30,539 | +3.60(+7.73%) |
Dec 19, 2011 | 46.60 | 48.20 | 46.20 | 46.60 | 32,317 | +0.50(+1.08%) |
Dec 16, 2011 | 47.50 | 47.70 | 45.70 | 46.10 | 42,105 | -0.80(-1.71%) |
Dec 15, 2011 | 47.50 | 47.90 | 46.30 | 46.90 | 26,381 | +0.50(+1.08%) |
Dec 14, 2011 | 46.30 | 46.80 | 44.00 | 46.40 | 49,916 | +1.30(+2.88%) |
Dec 13, 2011 | 47.30 | 48.60 | 45.00 | 45.10 | 31,161 | -1.30(-2.80%) |
Dec 12, 2011 | 47.50 | 47.60 | 45.60 | 46.40 | 42,304 | -1.50(-3.13%) |
Dec 09, 2011 | 48.20 | 49.20 | 47.70 | 47.90 | 41,697 | +0.20(+0.42%) |
Dec 08, 2011 | 49.10 | 50.20 | 47.50 | 47.70 | 33,234 | -2.30(-4.60%) |
Dec 07, 2011 | 50.40 | 50.90 | 49.40 | 50.00 | 36,819 | -1.10(-2.15%) |
Dec 06, 2011 | 51.20 | 52.00 | 50.30 | 51.10 | 26,197 | -0.10(-0.20%) |
Dec 05, 2011 | 52.40 | 52.50 | 50.50 | 51.20 | 28,652 | +0.40(+0.79%) |
Dec 02, 2011 | 51.50 | 52.50 | 50.40 | 50.80 | 28,188 | +0.50(+0.99%) |
Dec 01, 2011 | 53.60 | 53.80 | 49.90 | 50.30 | 49,250 | -3.40(-6.33%) |
Nov 30, 2011 | 51.70 | 53.70 | 51.20 | 53.70 | 43,607 | +5.10(+10.49%) |
Nov 29, 2011 | 47.40 | 50.40 | 47.10 | 48.60 | 54,855 | +2.00(+4.29%) |
Nov 28, 2011 | 44.80 | 48.40 | 44.80 | 46.60 | 36,664 | +3.90(+9.13%) |
Nov 25, 2011 | 43.40 | 45.10 | 42.70 | 42.70 | 14,692 | -1.00(-2.29%) |
Nov 23, 2011 | 46.00 | 46.50 | 43.70 | 43.70 | 34,350 | -3.00(-6.42%) |
Nov 22, 2011 | 46.70 | 48.60 | 46.70 | 46.70 | 19,394 | +0.00(+0.00%) |
Nov 21, 2011 | 48.00 | 48.10 | 45.00 | 46.70 | 37,991 | -2.80(-5.66%) |
Nov 18, 2011 | 50.70 | 51.50 | 49.00 | 49.50 | 19,976 | -1.00(-1.98%) |
Nov 17, 2011 | 52.00 | 52.80 | 50.00 | 50.50 | 37,805 | -1.80(-3.44%) |
Nov 16, 2011 | 53.10 | 54.90 | 52.30 | 52.30 | 31,837 | -1.70(-3.15%) |
Nov 15, 2011 | 51.90 | 54.50 | 51.40 | 54.00 | 26,645 | +1.60(+3.05%) |
Nov 14, 2011 | 54.10 | 54.80 | 51.60 | 52.40 | 28,437 | -2.50(-4.55%) |
Nov 11, 2011 | 55.00 | 56.25 | 54.40 | 54.90 | 33,937 | +0.60(+1.10%) |
Nov 10, 2011 | 54.20 | 55.55 | 52.40 | 54.30 | 29,943 | +1.50(+2.84%) |
Nov 09, 2011 | 55.00 | 56.10 | 52.80 | 52.80 | 41,300 | -4.20(-7.37%) |
Nov 08, 2011 | 56.70 | 57.80 | 55.20 | 57.00 | 35,181 | +0.80(+1.42%) |
Nov 07, 2011 | 56.30 | 58.20 | 54.30 | 56.20 | 53,982 | -0.50(-0.88%) |
Nov 04, 2011 | 55.90 | 58.10 | 54.60 | 56.70 | 64,884 | -0.30(-0.53%) |
Nov 03, 2011 | 51.50 | 59.90 | 51.10 | 57.00 | 184,855 | +8.70(+18.01%) |
Nov 02, 2011 | 46.10 | 49.10 | 46.10 | 48.30 | 49,790 | +2.40(+5.23%) |