Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.65 | 53.99 | 53.35 | 53.49 | 70,386 | +0.17(+0.32%) |
Jan 30, 2012 | 54.00 | 54.00 | 53.21 | 53.32 | 104,821 | -0.74(-1.37%) |
Jan 27, 2012 | 54.36 | 54.36 | 53.86 | 54.06 | 145,043 | -0.07(-0.13%) |
Jan 26, 2012 | 53.58 | 54.26 | 53.20 | 54.13 | 157,915 | +0.85(+1.60%) |
Jan 25, 2012 | 52.96 | 53.39 | 52.57 | 53.28 | 78,465 | +0.36(+0.68%) |
Jan 24, 2012 | 52.09 | 53.20 | 51.48 | 52.92 | 170,526 | +0.86(+1.65%) |
Jan 23, 2012 | 50.97 | 52.60 | 50.68 | 52.06 | 208,335 | +1.42(+2.80%) |
Jan 20, 2012 | 50.31 | 50.88 | 50.31 | 50.64 | 62,352 | +0.33(+0.66%) |
Jan 19, 2012 | 50.60 | 50.81 | 50.18 | 50.31 | 77,218 | -0.19(-0.38%) |
Jan 18, 2012 | 50.67 | 50.82 | 50.50 | 50.50 | 32,802 | -0.10(-0.20%) |
Jan 17, 2012 | 50.67 | 51.00 | 50.53 | 50.60 | 85,472 | +0.14(+0.28%) |
Jan 13, 2012 | 50.10 | 50.68 | 50.00 | 50.46 | 65,638 | +0.03(+0.06%) |
Jan 12, 2012 | 49.40 | 50.53 | 48.23 | 50.43 | 104,692 | +1.53(+3.13%) |
Jan 11, 2012 | 49.78 | 49.92 | 48.34 | 48.90 | 208,029 | -0.85(-1.71%) |
Jan 10, 2012 | 50.53 | 50.77 | 49.75 | 49.75 | 132,455 | -0.63(-1.25%) |
Jan 09, 2012 | 50.50 | 50.56 | 50.23 | 50.38 | 189,808 | -0.11(-0.22%) |
Jan 06, 2012 | 50.17 | 50.71 | 50.17 | 50.49 | 105,513 | +0.16(+0.32%) |
Jan 05, 2012 | 48.36 | 50.38 | 48.36 | 50.33 | 144,627 | +1.78(+3.67%) |
Jan 04, 2012 | 49.15 | 49.41 | 47.90 | 48.55 | 198,231 | -1.63(-3.25%) |
Dec 30, 2011 | 50.15 | 50.28 | 50.07 | 50.18 | 37,050 | +0.09(+0.18%) |
Dec 29, 2011 | 50.00 | 50.22 | 49.94 | 50.09 | 84,513 | +0.09(+0.18%) |
Dec 28, 2011 | 50.00 | 50.32 | 49.85 | 50.00 | 68,422 | -0.07(-0.14%) |
Dec 27, 2011 | 50.00 | 50.65 | 49.84 | 50.07 | 153,472 | +0.14(+0.28%) |
Dec 23, 2011 | 49.86 | 50.17 | 49.80 | 49.93 | 75,012 | +0.21(+0.42%) |
Dec 21, 2011 | 49.78 | 49.89 | 49.42 | 49.72 | 82,330 | -0.18(-0.36%) |
Dec 20, 2011 | 49.85 | 50.00 | 49.81 | 49.90 | 111,429 | +0.35(+0.71%) |
Dec 19, 2011 | 49.93 | 50.09 | 49.42 | 49.55 | 71,995 | -0.11(-0.22%) |
Dec 16, 2011 | 49.35 | 50.00 | 48.73 | 49.66 | 149,847 | +0.49(+1.00%) |
Dec 15, 2011 | 49.74 | 49.79 | 48.88 | 49.17 | 209,919 | -0.34(-0.69%) |
Dec 14, 2011 | 50.34 | 51.30 | 49.40 | 49.51 | 110,071 | -1.19(-2.35%) |
Dec 13, 2011 | 50.84 | 51.32 | 50.64 | 50.70 | 138,139 | +0.01(+0.02%) |
Dec 12, 2011 | 50.42 | 50.93 | 49.95 | 50.69 | 128,764 | +0.46(+0.92%) |
Dec 09, 2011 | 50.20 | 50.27 | 50.01 | 50.23 | 280,861 | +0.02(+0.04%) |
Dec 08, 2011 | 49.52 | 50.43 | 49.52 | 50.21 | 251,624 | +0.33(+0.66%) |
Dec 07, 2011 | 49.72 | 49.88 | 49.09 | 49.88 | 129,661 | +0.25(+0.50%) |
Dec 06, 2011 | 48.52 | 49.83 | 48.28 | 49.63 | 223,377 | +1.39(+2.88%) |
Dec 05, 2011 | 48.23 | 48.52 | 47.91 | 48.24 | 161,155 | +0.14(+0.29%) |
Dec 02, 2011 | 47.87 | 48.15 | 47.79 | 48.10 | 151,804 | +0.38(+0.80%) |
Dec 01, 2011 | 47.50 | 47.86 | 47.01 | 47.72 | 170,452 | +0.11(+0.23%) |
Nov 30, 2011 | 47.44 | 47.77 | 47.01 | 47.61 | 254,440 | +0.94(+2.01%) |
Nov 29, 2011 | 47.21 | 47.33 | 46.43 | 46.67 | 133,489 | -0.35(-0.74%) |
Nov 28, 2011 | 47.03 | 47.13 | 46.65 | 47.02 | 95,211 | +0.82(+1.77%) |
Nov 25, 2011 | 46.38 | 46.83 | 46.03 | 46.20 | 71,203 | -0.33(-0.71%) |
Nov 23, 2011 | 46.09 | 46.63 | 46.02 | 46.53 | 112,594 | +0.14(+0.30%) |
Nov 22, 2011 | 45.31 | 46.58 | 45.18 | 46.39 | 129,482 | +1.06(+2.34%) |
Nov 21, 2011 | 45.42 | 45.91 | 45.20 | 45.33 | 134,139 | -0.19(-0.42%) |
Nov 18, 2011 | 45.92 | 45.92 | 44.74 | 45.52 | 117,632 | -0.14(-0.31%) |
Nov 17, 2011 | 45.44 | 45.70 | 45.28 | 45.66 | 126,707 | +0.37(+0.82%) |
Nov 16, 2011 | 44.95 | 45.65 | 44.71 | 45.29 | 130,401 | +0.42(+0.94%) |
Nov 15, 2011 | 43.70 | 44.89 | 43.70 | 44.87 | 100,990 | +1.11(+2.54%) |
Nov 14, 2011 | 43.97 | 43.97 | 43.47 | 43.76 | 104,681 | -0.22(-0.50%) |
Nov 11, 2011 | 42.71 | 44.09 | 42.71 | 43.98 | 131,967 | +1.48(+3.48%) |
Nov 10, 2011 | 43.01 | 43.26 | 42.04 | 42.50 | 54,812 | -0.39(-0.91%) |
Nov 09, 2011 | 42.32 | 43.35 | 42.28 | 42.89 | 52,771 | +0.12(+0.28%) |
Nov 08, 2011 | 43.02 | 43.44 | 42.72 | 42.77 | 72,673 | +0.13(+0.30%) |
Nov 07, 2011 | 43.31 | 43.31 | 42.55 | 42.64 | 55,203 | -0.67(-1.55%) |
Nov 04, 2011 | 43.25 | 43.50 | 42.99 | 43.31 | 97,693 | -0.23(-0.53%) |
Nov 03, 2011 | 42.75 | 43.55 | 42.22 | 43.54 | 123,408 | +0.85(+1.99%) |
Nov 02, 2011 | 40.50 | 42.69 | 40.35 | 42.69 | 164,864 | +2.25(+5.56%) |