Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.51 | 54.51 | 53.65 | 54.20 | 3,770 | -0.50(-0.91%) |
Jan 30, 2012 | 54.16 | 54.90 | 54.16 | 54.70 | 1,278 | -1.75(-3.10%) |
Jan 27, 2012 | 55.92 | 56.45 | 55.86 | 56.45 | 1,615 | -0.95(-1.66%) |
Jan 26, 2012 | 57.11 | 57.45 | 56.69 | 57.40 | 1,738 | +1.40(+2.50%) |
Jan 25, 2012 | 55.15 | 56.00 | 55.10 | 56.00 | 3,158 | +0.30(+0.54%) |
Jan 24, 2012 | 55.40 | 56.59 | 55.40 | 55.70 | 2,827 | -0.34(-0.61%) |
Jan 23, 2012 | 56.25 | 56.91 | 56.03 | 56.04 | 4,470 | +1.23(+2.24%) |
Jan 20, 2012 | 55.45 | 55.45 | 54.80 | 54.81 | 4,545 | -0.25(-0.45%) |
Jan 19, 2012 | 54.50 | 55.40 | 54.49 | 55.06 | 2,822 | +2.33(+4.42%) |
Jan 18, 2012 | 52.14 | 52.73 | 52.11 | 52.73 | 3,725 | +1.52(+2.97%) |
Jan 17, 2012 | 51.58 | 51.75 | 51.21 | 51.21 | 3,452 | +0.48(+0.95%) |
Jan 13, 2012 | 51.40 | 51.40 | 50.70 | 50.73 | 3,115 | -1.35(-2.59%) |
Jan 12, 2012 | 52.65 | 52.70 | 52.08 | 52.08 | 5,441 | +0.49(+0.95%) |
Jan 11, 2012 | 51.45 | 51.59 | 51.07 | 51.59 | 4,833 | -0.10(-0.19%) |
Jan 10, 2012 | 51.92 | 52.24 | 51.69 | 51.69 | 2,826 | +1.78(+3.57%) |
Jan 09, 2012 | 50.67 | 50.67 | 49.91 | 49.91 | 6,299 | -0.03(-0.06%) |
Jan 06, 2012 | 50.04 | 50.21 | 49.94 | 49.94 | 7,553 | -1.04(-2.04%) |
Jan 05, 2012 | 51.13 | 51.47 | 50.91 | 50.98 | 6,628 | -0.72(-1.39%) |
Jan 04, 2012 | 52.17 | 52.27 | 51.70 | 51.70 | 3,241 | +1.15(+2.27%) |
Dec 30, 2011 | 50.41 | 50.82 | 50.41 | 50.55 | 4,205 | +0.55(+1.10%) |
Dec 29, 2011 | 49.88 | 50.29 | 49.61 | 50.00 | 5,264 | +0.90(+1.83%) |
Dec 28, 2011 | 50.38 | 50.38 | 49.10 | 49.10 | 6,247 | -1.50(-2.96%) |
Dec 27, 2011 | 50.44 | 51.10 | 50.44 | 50.60 | 10,838 | -0.30(-0.59%) |
Dec 23, 2011 | 50.54 | 50.98 | 50.40 | 50.90 | 6,746 | +1.89(+3.86%) |
Dec 21, 2011 | 49.96 | 50.07 | 48.99 | 49.01 | 14,798 | -1.62(-3.20%) |
Dec 20, 2011 | 50.27 | 50.93 | 50.13 | 50.63 | 19,597 | +1.68(+3.43%) |
Dec 19, 2011 | 49.93 | 49.93 | 48.95 | 48.95 | 21,919 | -0.73(-1.47%) |
Dec 16, 2011 | 50.11 | 50.40 | 49.53 | 49.68 | 10,038 | -0.67(-1.33%) |
Dec 15, 2011 | 50.82 | 51.46 | 50.35 | 50.35 | 6,702 | +2.40(+5.01%) |
Dec 14, 2011 | 48.96 | 49.32 | 47.92 | 47.95 | 9,476 | -0.84(-1.72%) |
Dec 13, 2011 | 50.40 | 50.40 | 48.79 | 48.79 | 4,013 | -1.74(-3.44%) |
Dec 12, 2011 | 51.41 | 51.41 | 50.27 | 50.53 | 6,753 | -3.02(-5.64%) |
Dec 09, 2011 | 53.47 | 53.57 | 53.25 | 53.55 | 11,339 | +1.99(+3.86%) |
Dec 08, 2011 | 52.69 | 52.69 | 51.55 | 51.56 | 2,925 | -1.44(-2.72%) |
Dec 07, 2011 | 52.99 | 53.00 | 52.76 | 53.00 | 4,710 | -0.98(-1.82%) |
Dec 06, 2011 | 53.48 | 53.98 | 53.20 | 53.98 | 3,956 | +0.06(+0.11%) |
Dec 05, 2011 | 54.15 | 54.15 | 52.58 | 53.92 | 5,074 | +0.82(+1.54%) |
Dec 02, 2011 | 54.25 | 54.25 | 53.10 | 53.10 | 6,770 | +0.05(+0.09%) |
Dec 01, 2011 | 53.15 | 53.95 | 52.91 | 53.05 | 13,907 | +0.66(+1.26%) |
Nov 30, 2011 | 53.07 | 53.16 | 52.15 | 52.39 | 8,345 | +2.27(+4.53%) |
Nov 29, 2011 | 49.91 | 50.85 | 49.91 | 50.12 | 7,323 | +0.70(+1.42%) |
Nov 28, 2011 | 50.45 | 50.67 | 49.42 | 49.42 | 5,402 | +2.35(+4.99%) |
Nov 25, 2011 | 47.73 | 47.73 | 47.06 | 47.07 | 5,272 | -0.20(-0.42%) |
Nov 23, 2011 | 48.87 | 48.87 | 47.27 | 47.27 | 5,219 | -1.73(-3.53%) |
Nov 22, 2011 | 48.84 | 49.45 | 48.84 | 49.00 | 4,971 | +0.70(+1.45%) |
Nov 21, 2011 | 49.53 | 49.53 | 48.25 | 48.30 | 4,532 | -1.59(-3.19%) |
Nov 18, 2011 | 50.85 | 50.85 | 49.88 | 49.89 | 6,860 | -0.11(-0.22%) |
Nov 17, 2011 | 51.05 | 51.17 | 49.95 | 50.00 | 6,386 | -2.27(-4.34%) |
Nov 16, 2011 | 52.28 | 52.89 | 51.80 | 52.27 | 8,096 | -1.33(-2.48%) |
Nov 15, 2011 | 53.58 | 53.76 | 52.69 | 53.60 | 8,638 | +0.39(+0.73%) |
Nov 14, 2011 | 53.47 | 54.12 | 53.15 | 53.21 | 6,785 | -0.44(-0.82%) |
Nov 11, 2011 | 53.96 | 54.15 | 53.65 | 53.65 | 5,620 | +1.86(+3.59%) |
Nov 10, 2011 | 51.89 | 51.89 | 51.75 | 51.79 | 2,416 | +1.19(+2.35%) |
Nov 09, 2011 | 51.69 | 52.01 | 50.60 | 50.60 | 2,645 | -4.30(-7.83%) |
Nov 08, 2011 | 55.21 | 55.40 | 54.36 | 54.90 | 2,089 | +1.58(+2.96%) |
Nov 07, 2011 | 54.13 | 54.13 | 53.30 | 53.32 | 2,501 | -0.33(-0.62%) |
Nov 04, 2011 | 54.26 | 54.37 | 53.65 | 53.65 | 2,414 | -1.81(-3.26%) |
Nov 03, 2011 | 54.67 | 55.92 | 54.23 | 55.46 | 1,883 | +4.11(+8.00%) |
Nov 02, 2011 | 51.88 | 52.47 | 51.35 | 51.35 | 6,702 | -0.64(-1.23%) |