Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.20 | 58.30 | 57.85 | 57.85 | 21,934 | +0.65(+1.14%) |
Jan 30, 2012 | 57.59 | 57.60 | 57.15 | 57.20 | 8,632 | -0.70(-1.21%) |
Jan 27, 2012 | 58.87 | 58.87 | 57.85 | 57.90 | 245,503 | -0.57(-0.97%) |
Jan 26, 2012 | 59.39 | 59.39 | 58.40 | 58.47 | 19,536 | +0.67(+1.16%) |
Jan 25, 2012 | 57.45 | 58.08 | 57.36 | 57.80 | 24,166 | -0.17(-0.29%) |
Jan 24, 2012 | 57.96 | 58.57 | 57.82 | 57.97 | 6,774 | -0.88(-1.50%) |
Jan 23, 2012 | 57.80 | 58.85 | 57.80 | 58.85 | 30,981 | +1.52(+2.65%) |
Jan 20, 2012 | 57.05 | 57.33 | 56.86 | 57.33 | 27,483 | +0.66(+1.16%) |
Jan 19, 2012 | 57.09 | 57.09 | 56.60 | 56.67 | 17,245 | -0.93(-1.61%) |
Jan 18, 2012 | 57.78 | 57.85 | 57.57 | 57.60 | 44,665 | -0.35(-0.60%) |
Jan 17, 2012 | 58.81 | 58.81 | 57.95 | 57.95 | 9,159 | -0.65(-1.11%) |
Jan 13, 2012 | 58.36 | 58.67 | 57.50 | 58.60 | 12,107 | +0.25(+0.43%) |
Jan 12, 2012 | 58.56 | 58.87 | 58.00 | 58.35 | 5,781 | +0.01(+0.02%) |
Jan 11, 2012 | 58.85 | 59.00 | 58.30 | 58.34 | 71,154 | -0.86(-1.45%) |
Jan 10, 2012 | 59.93 | 59.93 | 59.11 | 59.20 | 20,755 | +0.75(+1.28%) |
Jan 09, 2012 | 58.66 | 59.39 | 58.26 | 58.45 | 9,941 | +0.42(+0.72%) |
Jan 06, 2012 | 57.90 | 58.94 | 57.90 | 58.03 | 7,720 | -0.35(-0.60%) |
Jan 05, 2012 | 58.51 | 58.72 | 58.38 | 58.38 | 3,852 | +0.01(+0.02%) |
Jan 04, 2012 | 58.63 | 59.27 | 58.29 | 58.37 | 4,948 | +0.64(+1.11%) |
Dec 30, 2011 | 57.65 | 57.80 | 57.44 | 57.73 | 4,341 | +0.83(+1.46%) |
Dec 29, 2011 | 56.70 | 57.11 | 56.47 | 56.90 | 18,097 | +0.62(+1.10%) |
Dec 28, 2011 | 56.66 | 56.91 | 56.13 | 56.28 | 73,652 | -0.14(-0.25%) |
Dec 27, 2011 | 56.51 | 56.80 | 56.40 | 56.42 | 9,034 | +0.16(+0.28%) |
Dec 23, 2011 | 56.65 | 57.56 | 56.26 | 56.26 | 2,691 | +1.15(+2.09%) |
Dec 21, 2011 | 55.56 | 55.84 | 55.10 | 55.11 | 270,812 | -1.42(-2.51%) |
Dec 20, 2011 | 55.97 | 56.53 | 55.97 | 56.53 | 213,376 | +1.88(+3.44%) |
Dec 19, 2011 | 55.91 | 56.00 | 54.65 | 54.65 | 38,202 | -0.96(-1.73%) |
Dec 16, 2011 | 56.84 | 56.84 | 55.61 | 55.61 | 11,383 | +0.52(+0.94%) |
Dec 15, 2011 | 55.60 | 55.60 | 55.05 | 55.09 | 54,622 | +0.59(+1.08%) |
Dec 14, 2011 | 54.71 | 54.86 | 54.35 | 54.50 | 6,966 | -0.60(-1.09%) |
Dec 13, 2011 | 56.50 | 57.37 | 55.10 | 55.10 | 5,394 | -0.70(-1.25%) |
Dec 12, 2011 | 57.59 | 57.59 | 55.70 | 55.80 | 11,107 | -1.53(-2.67%) |
Dec 09, 2011 | 56.10 | 57.33 | 56.09 | 57.33 | 10,181 | +1.79(+3.22%) |
Dec 08, 2011 | 56.31 | 56.31 | 55.54 | 55.54 | 5,598 | -1.09(-1.92%) |
Dec 07, 2011 | 56.31 | 56.63 | 56.04 | 56.63 | 21,500 | +0.33(+0.59%) |
Dec 06, 2011 | 56.72 | 57.09 | 56.10 | 56.30 | 7,260 | +1.07(+1.94%) |
Dec 05, 2011 | 56.01 | 56.45 | 55.23 | 55.23 | 9,589 | -0.62(-1.11%) |
Dec 02, 2011 | 56.82 | 56.92 | 55.65 | 55.85 | 31,226 | -1.25(-2.19%) |
Dec 01, 2011 | 57.91 | 58.52 | 57.08 | 57.10 | 47,166 | +0.20(+0.35%) |
Nov 30, 2011 | 56.61 | 57.80 | 56.61 | 56.90 | 13,276 | +2.41(+4.42%) |
Nov 29, 2011 | 54.26 | 55.32 | 54.16 | 54.49 | 5,525 | +0.21(+0.39%) |
Nov 28, 2011 | 54.06 | 54.64 | 53.58 | 54.28 | 10,499 | +2.40(+4.63%) |
Nov 25, 2011 | 52.77 | 52.77 | 51.88 | 51.88 | 18,925 | +1.12(+2.21%) |
Nov 23, 2011 | 51.83 | 51.83 | 50.75 | 50.76 | 3,908 | -2.09(-3.95%) |
Nov 22, 2011 | 52.39 | 53.30 | 52.39 | 52.85 | 6,511 | +0.03(+0.06%) |
Nov 21, 2011 | 53.25 | 53.32 | 52.73 | 52.82 | 8,849 | -1.01(-1.88%) |
Nov 18, 2011 | 54.53 | 54.53 | 53.74 | 53.83 | 6,132 | -1.26(-2.29%) |
Nov 17, 2011 | 55.95 | 55.95 | 54.35 | 55.09 | 10,599 | -1.47(-2.60%) |
Nov 16, 2011 | 56.85 | 57.09 | 56.56 | 56.56 | 15,823 | -0.94(-1.63%) |
Nov 15, 2011 | 57.69 | 57.69 | 57.10 | 57.50 | 10,003 | -0.06(-0.10%) |
Nov 14, 2011 | 57.80 | 58.15 | 57.17 | 57.56 | 7,202 | -1.24(-2.11%) |
Nov 11, 2011 | 58.56 | 59.69 | 58.56 | 58.80 | 17,322 | +2.67(+4.76%) |
Nov 10, 2011 | 57.20 | 57.20 | 56.10 | 56.13 | 6,292 | +0.21(+0.38%) |
Nov 09, 2011 | 56.51 | 56.70 | 55.81 | 55.92 | 12,812 | -1.88(-3.25%) |
Nov 08, 2011 | 57.70 | 57.83 | 57.20 | 57.80 | 9,871 | +0.20(+0.35%) |
Nov 07, 2011 | 57.51 | 57.73 | 57.13 | 57.60 | 5,103 | +0.35(+0.61%) |
Nov 04, 2011 | 56.66 | 57.78 | 56.66 | 57.25 | 11,070 | -0.20(-0.35%) |
Nov 03, 2011 | 56.90 | 57.90 | 56.90 | 57.45 | 9,132 | +1.08(+1.92%) |
Nov 02, 2011 | 56.08 | 56.87 | 55.80 | 56.37 | 6,129 | +1.79(+3.28%) |