Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.36 | 53.36 | 52.89 | 53.07 | 53,949 | +0.04(+0.07%) |
Jan 30, 2012 | 52.77 | 53.18 | 52.77 | 53.03 | 464,088 | -0.27(-0.51%) |
Jan 27, 2012 | 53.31 | 53.56 | 53.13 | 53.30 | 39,975 | -0.34(-0.62%) |
Jan 26, 2012 | 54.07 | 54.15 | 53.54 | 53.64 | 28,781 | -0.34(-0.63%) |
Jan 25, 2012 | 53.13 | 53.98 | 53.13 | 53.98 | 61,324 | +0.73(+1.37%) |
Jan 24, 2012 | 53.07 | 53.26 | 52.96 | 53.25 | 48,871 | -0.02(-0.04%) |
Jan 23, 2012 | 53.32 | 53.43 | 53.05 | 53.27 | 30,396 | -0.18(-0.33%) |
Jan 20, 2012 | 53.44 | 53.46 | 53.16 | 53.45 | 22,622 | +0.01(+0.03%) |
Jan 19, 2012 | 53.42 | 53.56 | 53.19 | 53.43 | 42,511 | +0.08(+0.15%) |
Jan 18, 2012 | 53.00 | 53.38 | 52.97 | 53.36 | 26,640 | +0.27(+0.51%) |
Jan 17, 2012 | 53.26 | 53.44 | 53.04 | 53.09 | 32,156 | +0.18(+0.35%) |
Jan 13, 2012 | 52.94 | 52.96 | 52.62 | 52.90 | 85,055 | -0.23(-0.43%) |
Jan 12, 2012 | 53.17 | 53.18 | 52.80 | 53.13 | 127,402 | +0.17(+0.32%) |
Jan 11, 2012 | 53.03 | 53.05 | 52.83 | 52.96 | 69,431 | -0.25(-0.46%) |
Jan 10, 2012 | 53.27 | 53.28 | 53.08 | 53.21 | 24,111 | +0.36(+0.68%) |
Jan 09, 2012 | 52.87 | 52.92 | 52.73 | 52.85 | 15,030 | +0.13(+0.25%) |
Jan 06, 2012 | 53.03 | 53.03 | 52.64 | 52.72 | 74,628 | -0.28(-0.52%) |
Jan 05, 2012 | 52.53 | 53.03 | 52.52 | 52.99 | 34,159 | +0.20(+0.38%) |
Jan 04, 2012 | 52.62 | 52.82 | 52.55 | 52.80 | 25,133 | +0.21(+0.41%) |
Dec 30, 2011 | 52.76 | 52.76 | 52.54 | 52.58 | 15,111 | -0.18(-0.35%) |
Dec 29, 2011 | 52.50 | 52.83 | 52.50 | 52.76 | 85,839 | +0.51(+0.97%) |
Dec 28, 2011 | 52.78 | 52.78 | 52.26 | 52.26 | 24,100 | -0.53(-1.00%) |
Dec 27, 2011 | 52.87 | 52.91 | 52.73 | 52.79 | 26,911 | +0.01(+0.02%) |
Dec 23, 2011 | 52.43 | 52.78 | 52.35 | 52.78 | 20,554 | +0.43(+0.82%) |
Dec 21, 2011 | 51.89 | 52.38 | 51.89 | 52.35 | 13,136 | +0.69(+1.33%) |
Dec 20, 2011 | 51.27 | 51.73 | 51.27 | 51.66 | 31,208 | +0.99(+1.96%) |
Dec 19, 2011 | 51.05 | 51.33 | 50.58 | 50.67 | 196,541 | -0.27(-0.52%) |
Dec 16, 2011 | 51.18 | 51.47 | 50.90 | 50.94 | 23,635 | -0.03(-0.06%) |
Dec 15, 2011 | 50.97 | 51.12 | 50.81 | 50.97 | 14,112 | +0.47(+0.94%) |
Dec 14, 2011 | 50.88 | 50.94 | 50.45 | 50.50 | 18,264 | -0.49(-0.96%) |
Dec 13, 2011 | 51.62 | 51.87 | 50.96 | 50.98 | 13,683 | -0.53(-1.02%) |
Dec 12, 2011 | 51.66 | 51.69 | 51.11 | 51.51 | 11,637 | -0.56(-1.07%) |
Dec 09, 2011 | 51.45 | 52.13 | 51.45 | 52.07 | 15,084 | +0.79(+1.55%) |
Dec 08, 2011 | 51.77 | 51.91 | 51.25 | 51.27 | 42,300 | -0.77(-1.48%) |
Dec 07, 2011 | 52.03 | 52.18 | 51.53 | 52.04 | 115,224 | +0.01(+0.01%) |
Dec 06, 2011 | 51.92 | 52.28 | 51.82 | 52.04 | 26,695 | +0.05(+0.10%) |
Dec 05, 2011 | 52.28 | 52.28 | 51.76 | 51.98 | 44,012 | +0.37(+0.72%) |
Dec 02, 2011 | 52.01 | 52.04 | 51.59 | 51.61 | 44,531 | +0.04(+0.08%) |
Dec 01, 2011 | 51.63 | 52.08 | 51.55 | 51.57 | 110,688 | -0.23(-0.44%) |
Nov 30, 2011 | 51.39 | 51.80 | 51.24 | 51.80 | 53,391 | +1.55(+3.08%) |
Nov 29, 2011 | 49.97 | 50.42 | 49.97 | 50.25 | 28,248 | +0.34(+0.69%) |
Nov 28, 2011 | 49.77 | 50.05 | 49.65 | 49.91 | 104,261 | +1.10(+2.25%) |
Nov 25, 2011 | 48.80 | 49.21 | 48.80 | 48.81 | 21,126 | -0.05(-0.11%) |
Nov 23, 2011 | 49.16 | 49.22 | 48.80 | 48.87 | 28,376 | -0.78(-1.56%) |
Nov 22, 2011 | 49.43 | 49.95 | 49.36 | 49.64 | 37,161 | +0.02(+0.04%) |
Nov 21, 2011 | 49.67 | 49.86 | 49.25 | 49.62 | 90,066 | -0.79(-1.57%) |
Nov 18, 2011 | 50.49 | 50.66 | 50.28 | 50.41 | 749,631 | +0.06(+0.12%) |
Nov 17, 2011 | 50.84 | 50.96 | 50.09 | 50.35 | 37,020 | -0.50(-0.98%) |
Nov 16, 2011 | 51.13 | 51.63 | 50.85 | 50.85 | 27,082 | -0.57(-1.11%) |
Nov 15, 2011 | 51.15 | 51.65 | 50.99 | 51.42 | 22,216 | +0.29(+0.57%) |
Nov 14, 2011 | 51.34 | 51.40 | 50.96 | 51.13 | 25,909 | -0.34(-0.65%) |
Nov 11, 2011 | 51.24 | 51.58 | 51.24 | 51.47 | 11,933 | +0.68(+1.34%) |
Nov 10, 2011 | 50.88 | 50.93 | 50.36 | 50.79 | 23,177 | +0.37(+0.74%) |
Nov 09, 2011 | 50.87 | 51.02 | 50.27 | 50.41 | 22,272 | -1.54(-2.96%) |
Nov 08, 2011 | 51.64 | 51.98 | 51.23 | 51.95 | 39,329 | +0.56(+1.10%) |
Nov 07, 2011 | 51.19 | 51.44 | 50.73 | 51.39 | 71,699 | +0.18(+0.34%) |
Nov 04, 2011 | 51.21 | 51.26 | 50.77 | 51.21 | 824,622 | -0.37(-0.72%) |
Nov 03, 2011 | 51.37 | 51.63 | 50.83 | 51.59 | 67,558 | +0.74(+1.45%) |
Nov 02, 2011 | 50.90 | 50.95 | 50.47 | 50.85 | 64,531 | +0.51(+1.01%) |