Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.60 | 52.74 | 51.94 | 52.22 | 128,148 | -0.09(-0.16%) |
Jan 30, 2012 | 52.25 | 52.51 | 51.91 | 52.30 | 435,004 | -0.40(-0.77%) |
Jan 27, 2012 | 52.17 | 52.75 | 52.16 | 52.71 | 112,900 | +0.37(+0.71%) |
Jan 26, 2012 | 52.82 | 52.96 | 52.12 | 52.33 | 107,448 | -0.22(-0.42%) |
Jan 25, 2012 | 52.04 | 52.68 | 51.83 | 52.55 | 101,139 | +0.48(+0.93%) |
Jan 24, 2012 | 51.59 | 52.17 | 51.30 | 52.07 | 272,475 | +0.23(+0.45%) |
Jan 23, 2012 | 51.84 | 52.27 | 51.54 | 51.83 | 354,342 | -0.05(-0.11%) |
Jan 20, 2012 | 51.75 | 51.96 | 51.58 | 51.89 | 224,907 | +0.19(+0.36%) |
Jan 19, 2012 | 51.69 | 51.79 | 51.38 | 51.70 | 117,100 | +0.30(+0.58%) |
Jan 18, 2012 | 50.60 | 51.41 | 50.43 | 51.41 | 98,533 | +0.83(+1.65%) |
Jan 17, 2012 | 51.03 | 51.19 | 50.47 | 50.57 | 128,049 | +0.00(+0.00%) |
Jan 13, 2012 | 50.53 | 50.66 | 50.24 | 50.57 | 123,477 | -0.40(-0.78%) |
Jan 12, 2012 | 50.99 | 51.02 | 50.40 | 50.97 | 163,599 | +0.14(+0.28%) |
Jan 11, 2012 | 50.42 | 50.88 | 50.35 | 50.83 | 194,167 | +0.22(+0.43%) |
Jan 10, 2012 | 50.53 | 50.74 | 50.49 | 50.61 | 111,020 | +0.71(+1.42%) |
Jan 09, 2012 | 49.92 | 49.98 | 49.50 | 49.90 | 129,296 | +0.17(+0.34%) |
Jan 06, 2012 | 49.81 | 50.06 | 49.31 | 49.73 | 107,054 | -0.03(-0.06%) |
Jan 05, 2012 | 49.10 | 49.94 | 48.68 | 49.76 | 226,155 | +0.31(+0.63%) |
Jan 04, 2012 | 49.43 | 49.65 | 49.12 | 49.45 | 168,574 | +0.64(+1.31%) |
Dec 30, 2011 | 49.12 | 49.31 | 48.81 | 48.81 | 396,997 | -0.31(-0.63%) |
Dec 29, 2011 | 48.77 | 49.21 | 48.63 | 49.12 | 301,453 | +0.62(+1.27%) |
Dec 28, 2011 | 49.40 | 49.44 | 48.45 | 48.51 | 429,260 | -0.90(-1.81%) |
Dec 27, 2011 | 49.19 | 49.66 | 49.01 | 49.40 | 177,374 | +0.08(+0.16%) |
Dec 23, 2011 | 49.23 | 49.40 | 49.07 | 49.33 | 350,687 | +0.68(+1.40%) |
Dec 21, 2011 | 48.10 | 48.81 | 47.89 | 48.65 | 125,804 | +0.37(+0.76%) |
Dec 20, 2011 | 47.46 | 48.34 | 47.46 | 48.28 | 129,595 | +1.75(+3.77%) |
Dec 19, 2011 | 47.79 | 47.94 | 46.41 | 46.53 | 221,390 | -0.84(-1.77%) |
Dec 16, 2011 | 47.33 | 47.97 | 47.11 | 47.37 | 98,772 | +0.30(+0.65%) |
Dec 15, 2011 | 47.18 | 47.21 | 46.67 | 47.06 | 136,340 | +0.56(+1.21%) |
Dec 14, 2011 | 46.59 | 46.99 | 46.37 | 46.50 | 75,147 | -0.59(-1.26%) |
Dec 13, 2011 | 48.33 | 48.53 | 46.83 | 47.09 | 146,800 | -0.82(-1.72%) |
Dec 12, 2011 | 48.10 | 48.10 | 47.41 | 47.92 | 93,395 | -0.74(-1.52%) |
Dec 09, 2011 | 47.54 | 48.90 | 47.37 | 48.66 | 97,002 | +1.29(+2.72%) |
Dec 08, 2011 | 48.50 | 48.55 | 47.32 | 47.37 | 146,976 | -1.59(-3.25%) |
Dec 07, 2011 | 48.59 | 49.13 | 47.92 | 48.96 | 154,021 | +0.12(+0.26%) |
Dec 06, 2011 | 48.93 | 49.17 | 48.46 | 48.84 | 118,308 | +0.03(+0.06%) |
Dec 05, 2011 | 49.06 | 49.29 | 48.48 | 48.81 | 189,771 | +0.63(+1.31%) |
Dec 02, 2011 | 48.46 | 48.94 | 48.16 | 48.18 | 135,461 | +0.16(+0.34%) |
Dec 01, 2011 | 48.25 | 48.61 | 47.97 | 48.02 | 179,677 | -0.39(-0.80%) |
Nov 30, 2011 | 47.63 | 48.40 | 47.41 | 48.40 | 169,468 | +2.59(+5.66%) |
Nov 29, 2011 | 45.91 | 46.10 | 45.57 | 45.81 | 83,765 | +0.00(+0.00%) |
Nov 28, 2011 | 45.66 | 46.03 | 45.45 | 45.81 | 114,987 | +1.67(+3.78%) |
Nov 25, 2011 | 44.25 | 44.89 | 44.14 | 44.14 | 58,903 | -0.37(-0.82%) |
Nov 23, 2011 | 45.32 | 45.40 | 44.43 | 44.51 | 85,045 | -1.34(-2.93%) |
Nov 22, 2011 | 46.12 | 46.29 | 45.60 | 45.85 | 140,597 | -0.38(-0.82%) |
Nov 21, 2011 | 46.39 | 46.53 | 45.90 | 46.23 | 137,385 | -0.96(-2.03%) |
Nov 18, 2011 | 47.18 | 47.36 | 46.85 | 47.19 | 72,866 | +0.30(+0.63%) |
Nov 17, 2011 | 47.71 | 47.98 | 46.79 | 46.89 | 88,915 | -0.85(-1.79%) |
Nov 16, 2011 | 47.90 | 48.76 | 47.75 | 47.75 | 76,860 | -0.72(-1.49%) |
Nov 15, 2011 | 47.68 | 48.67 | 47.47 | 48.47 | 115,646 | +0.50(+1.03%) |
Nov 14, 2011 | 48.52 | 48.52 | 47.71 | 47.98 | 154,695 | -0.76(-1.57%) |
Nov 11, 2011 | 48.15 | 48.91 | 48.11 | 48.74 | 61,601 | +1.16(+2.44%) |
Nov 10, 2011 | 47.94 | 48.03 | 47.25 | 47.58 | 89,985 | +0.38(+0.81%) |
Nov 09, 2011 | 48.06 | 48.37 | 47.15 | 47.20 | 87,301 | -2.22(-4.49%) |
Nov 08, 2011 | 49.13 | 49.50 | 48.21 | 49.42 | 77,422 | +0.59(+1.20%) |
Nov 07, 2011 | 48.70 | 49.01 | 47.83 | 48.83 | 100,556 | +0.14(+0.28%) |
Nov 04, 2011 | 48.42 | 48.87 | 48.08 | 48.69 | 71,989 | -0.34(-0.68%) |
Nov 03, 2011 | 48.46 | 49.10 | 47.44 | 49.03 | 74,630 | +1.20(+2.50%) |
Nov 02, 2011 | 47.55 | 47.99 | 47.08 | 47.83 | 75,594 | +1.05(+2.25%) |