Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.37 | 53.37 | 52.90 | 53.08 | 53,937 | +0.04(+0.07%) |
Jan 30, 2012 | 52.78 | 53.19 | 52.78 | 53.04 | 463,989 | -0.27(-0.51%) |
Jan 27, 2012 | 53.32 | 53.57 | 53.14 | 53.32 | 39,967 | -0.34(-0.62%) |
Jan 26, 2012 | 54.08 | 54.16 | 53.55 | 53.65 | 28,775 | -0.34(-0.63%) |
Jan 25, 2012 | 53.14 | 53.99 | 53.14 | 53.99 | 61,311 | +0.73(+1.37%) |
Jan 24, 2012 | 53.08 | 53.27 | 52.98 | 53.26 | 48,860 | -0.02(-0.04%) |
Jan 23, 2012 | 53.34 | 53.44 | 53.06 | 53.28 | 30,390 | -0.18(-0.33%) |
Jan 20, 2012 | 53.45 | 53.47 | 53.17 | 53.46 | 22,617 | +0.01(+0.03%) |
Jan 19, 2012 | 53.43 | 53.57 | 53.20 | 53.45 | 42,502 | +0.08(+0.15%) |
Jan 18, 2012 | 53.01 | 53.39 | 52.98 | 53.37 | 26,634 | +0.27(+0.51%) |
Jan 17, 2012 | 53.27 | 53.45 | 53.06 | 53.10 | 32,149 | +0.18(+0.35%) |
Jan 13, 2012 | 52.95 | 52.98 | 52.63 | 52.91 | 85,037 | -0.23(-0.43%) |
Jan 12, 2012 | 53.18 | 53.19 | 52.81 | 53.14 | 127,375 | +0.17(+0.32%) |
Jan 11, 2012 | 53.04 | 53.06 | 52.84 | 52.98 | 69,417 | -0.25(-0.46%) |
Jan 10, 2012 | 53.28 | 53.29 | 53.10 | 53.22 | 24,106 | +0.36(+0.68%) |
Jan 09, 2012 | 52.88 | 52.93 | 52.74 | 52.86 | 15,027 | +0.13(+0.25%) |
Jan 06, 2012 | 53.04 | 53.04 | 52.65 | 52.73 | 74,612 | -0.28(-0.52%) |
Jan 05, 2012 | 52.55 | 53.04 | 52.53 | 53.01 | 34,151 | +0.20(+0.38%) |
Jan 04, 2012 | 52.63 | 52.83 | 52.56 | 52.81 | 25,128 | +0.22(+0.41%) |
Dec 30, 2011 | 52.78 | 52.78 | 52.55 | 52.59 | 15,108 | -0.18(-0.35%) |
Dec 29, 2011 | 52.51 | 52.84 | 52.51 | 52.78 | 85,821 | +0.51(+0.97%) |
Dec 28, 2011 | 52.79 | 52.79 | 52.27 | 52.27 | 24,095 | -0.53(-1.00%) |
Dec 27, 2011 | 52.88 | 52.92 | 52.74 | 52.80 | 26,905 | +0.01(+0.02%) |
Dec 23, 2011 | 52.44 | 52.79 | 52.36 | 52.79 | 20,549 | +0.43(+0.82%) |
Dec 21, 2011 | 51.90 | 52.39 | 51.90 | 52.36 | 13,133 | +0.69(+1.33%) |
Dec 20, 2011 | 51.28 | 51.74 | 51.28 | 51.67 | 31,201 | +0.99(+1.96%) |
Dec 19, 2011 | 51.06 | 51.34 | 50.59 | 50.68 | 196,499 | -0.27(-0.52%) |
Dec 16, 2011 | 51.19 | 51.48 | 50.91 | 50.95 | 23,630 | -0.03(-0.06%) |
Dec 15, 2011 | 50.98 | 51.13 | 50.82 | 50.98 | 14,109 | +0.47(+0.94%) |
Dec 14, 2011 | 50.89 | 50.95 | 50.46 | 50.51 | 18,260 | -0.49(-0.96%) |
Dec 13, 2011 | 51.63 | 51.88 | 50.97 | 51.00 | 13,680 | -0.53(-1.02%) |
Dec 12, 2011 | 51.67 | 51.70 | 51.12 | 51.52 | 11,635 | -0.56(-1.07%) |
Dec 09, 2011 | 51.46 | 52.14 | 51.46 | 52.08 | 15,081 | +0.79(+1.55%) |
Dec 08, 2011 | 51.78 | 51.92 | 51.26 | 51.29 | 42,291 | -0.77(-1.48%) |
Dec 07, 2011 | 52.04 | 52.19 | 51.55 | 52.06 | 115,200 | +0.01(+0.01%) |
Dec 06, 2011 | 51.93 | 52.29 | 51.83 | 52.05 | 26,689 | +0.05(+0.10%) |
Dec 05, 2011 | 52.29 | 52.29 | 51.77 | 51.99 | 44,002 | +0.37(+0.72%) |
Dec 02, 2011 | 52.03 | 52.06 | 51.60 | 51.62 | 44,521 | +0.04(+0.08%) |
Dec 01, 2011 | 51.64 | 52.09 | 51.56 | 51.58 | 110,664 | -0.23(-0.44%) |
Nov 30, 2011 | 51.40 | 51.81 | 51.26 | 51.81 | 53,379 | +1.55(+3.08%) |
Nov 29, 2011 | 49.98 | 50.44 | 49.98 | 50.26 | 28,242 | +0.34(+0.69%) |
Nov 28, 2011 | 49.78 | 50.06 | 49.66 | 49.92 | 104,239 | +1.10(+2.25%) |
Nov 25, 2011 | 48.81 | 49.22 | 48.81 | 48.82 | 21,122 | -0.05(-0.11%) |
Nov 23, 2011 | 49.17 | 49.23 | 48.81 | 48.88 | 28,370 | -0.78(-1.57%) |
Nov 22, 2011 | 49.44 | 49.96 | 49.37 | 49.65 | 37,153 | +0.02(+0.04%) |
Nov 21, 2011 | 49.68 | 49.87 | 49.26 | 49.63 | 90,047 | -0.79(-1.57%) |
Nov 18, 2011 | 50.50 | 50.68 | 50.29 | 50.42 | 749,471 | +0.06(+0.12%) |
Nov 17, 2011 | 50.85 | 50.97 | 50.10 | 50.36 | 37,012 | -0.50(-0.98%) |
Nov 16, 2011 | 51.14 | 51.64 | 50.86 | 50.86 | 27,076 | -0.57(-1.11%) |
Nov 15, 2011 | 51.16 | 51.66 | 51.00 | 51.43 | 22,211 | +0.29(+0.57%) |
Nov 14, 2011 | 51.35 | 51.41 | 50.97 | 51.14 | 25,904 | -0.34(-0.65%) |
Nov 11, 2011 | 51.26 | 51.59 | 51.26 | 51.48 | 11,931 | +0.68(+1.34%) |
Nov 10, 2011 | 50.89 | 50.94 | 50.37 | 50.80 | 23,172 | +0.37(+0.74%) |
Nov 09, 2011 | 50.88 | 51.03 | 50.28 | 50.42 | 22,268 | -1.54(-2.96%) |
Nov 08, 2011 | 51.65 | 51.99 | 51.24 | 51.96 | 39,321 | +0.56(+1.10%) |
Nov 07, 2011 | 51.20 | 51.45 | 50.74 | 51.40 | 71,683 | +0.18(+0.34%) |
Nov 04, 2011 | 51.22 | 51.27 | 50.78 | 51.22 | 824,446 | -0.37(-0.72%) |
Nov 03, 2011 | 51.38 | 51.64 | 50.84 | 51.60 | 67,544 | +0.74(+1.45%) |
Nov 02, 2011 | 50.91 | 50.97 | 50.48 | 50.86 | 64,517 | +0.51(+1.01%) |