Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.07 | 54.10 | 53.56 | 54.01 | 28,041 | +0.23(+0.42%) |
Jan 30, 2012 | 53.52 | 53.95 | 53.52 | 53.79 | 30,455 | -0.23(-0.42%) |
Jan 27, 2012 | 53.97 | 54.22 | 53.78 | 54.01 | 54,088 | -0.18(-0.33%) |
Jan 26, 2012 | 53.85 | 54.30 | 53.62 | 54.19 | 97,640 | +0.42(+0.79%) |
Jan 25, 2012 | 53.57 | 53.79 | 53.47 | 53.77 | 25,480 | +0.09(+0.17%) |
Jan 24, 2012 | 53.59 | 53.77 | 53.36 | 53.68 | 26,258 | +0.00(+0.00%) |
Jan 23, 2012 | 53.44 | 53.82 | 53.44 | 53.68 | 30,660 | -0.05(-0.10%) |
Jan 20, 2012 | 53.57 | 53.87 | 53.22 | 53.73 | 59,083 | +0.02(+0.03%) |
Jan 19, 2012 | 53.66 | 53.84 | 53.55 | 53.71 | 69,381 | +0.00(+0.00%) |
Jan 18, 2012 | 52.92 | 53.72 | 52.58 | 53.71 | 51,619 | +0.80(+1.52%) |
Jan 17, 2012 | 53.52 | 53.54 | 52.75 | 52.91 | 31,084 | -0.33(-0.61%) |
Jan 13, 2012 | 53.60 | 53.60 | 53.04 | 53.24 | 43,834 | -0.53(-0.99%) |
Jan 12, 2012 | 53.93 | 53.93 | 53.27 | 53.77 | 41,070 | +0.00(+0.00%) |
Jan 11, 2012 | 53.63 | 53.77 | 53.50 | 53.77 | 42,783 | +0.14(+0.27%) |
Jan 10, 2012 | 53.99 | 54.09 | 53.58 | 53.62 | 82,282 | -0.05(-0.10%) |
Jan 09, 2012 | 53.65 | 53.80 | 53.44 | 53.68 | 64,235 | +0.01(+0.02%) |
Jan 06, 2012 | 52.98 | 53.73 | 52.64 | 53.67 | 157,200 | +0.55(+1.04%) |
Jan 05, 2012 | 52.92 | 53.12 | 52.37 | 53.12 | 37,128 | +0.11(+0.20%) |
Jan 04, 2012 | 53.57 | 53.57 | 50.73 | 53.01 | 49,211 | -0.62(-1.16%) |
Dec 30, 2011 | 54.35 | 54.14 | 53.48 | 53.63 | 34,013 | -0.71(-1.31%) |
Dec 29, 2011 | 53.95 | 54.40 | 53.81 | 54.35 | 83,765 | +0.44(+0.82%) |
Dec 28, 2011 | 54.13 | 54.13 | 53.70 | 53.90 | 36,950 | -0.41(-0.75%) |
Dec 27, 2011 | 54.05 | 54.49 | 53.91 | 54.31 | 40,616 | +0.06(+0.12%) |
Dec 23, 2011 | 53.90 | 54.29 | 53.63 | 54.25 | 42,935 | +1.05(+1.97%) |
Dec 21, 2011 | 53.27 | 53.33 | 52.60 | 53.20 | 46,930 | +0.05(+0.08%) |
Dec 20, 2011 | 52.79 | 53.39 | 52.74 | 53.15 | 85,588 | +0.97(+1.85%) |
Dec 19, 2011 | 52.92 | 53.15 | 51.92 | 52.19 | 49,817 | -0.41(-0.77%) |
Dec 16, 2011 | 52.31 | 52.62 | 52.02 | 52.60 | 125,644 | +0.45(+0.87%) |
Dec 15, 2011 | 52.19 | 52.92 | 52.07 | 52.14 | 67,465 | +0.18(+0.35%) |
Dec 14, 2011 | 52.32 | 52.93 | 51.91 | 51.96 | 52,133 | -0.51(-0.98%) |
Dec 13, 2011 | 53.67 | 54.07 | 52.14 | 52.48 | 74,160 | -0.89(-1.67%) |
Dec 12, 2011 | 52.97 | 53.57 | 52.76 | 53.37 | 142,994 | +0.20(+0.37%) |
Dec 09, 2011 | 52.83 | 53.37 | 52.60 | 53.17 | 107,372 | +0.31(+0.58%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.79 | 52.87 | 63,139 | -0.80(-1.50%) |
Dec 07, 2011 | 53.48 | 53.79 | 53.01 | 53.67 | 48,282 | -0.18(-0.34%) |
Dec 06, 2011 | 53.73 | 54.07 | 53.44 | 53.85 | 42,040 | -0.14(-0.27%) |
Dec 05, 2011 | 54.14 | 54.30 | 53.50 | 53.99 | 51,717 | +0.16(+0.30%) |
Dec 02, 2011 | 54.13 | 54.13 | 53.62 | 53.83 | 41,928 | +0.02(+0.03%) |
Dec 01, 2011 | 53.73 | 54.44 | 53.61 | 53.81 | 74,930 | -0.54(-1.00%) |
Nov 30, 2011 | 53.71 | 54.35 | 53.61 | 54.35 | 136,841 | +1.63(+3.10%) |
Nov 29, 2011 | 52.97 | 53.37 | 52.63 | 52.72 | 26,625 | -0.12(-0.22%) |
Nov 28, 2011 | 52.80 | 53.22 | 52.15 | 52.84 | 47,598 | +1.05(+2.02%) |
Nov 25, 2011 | 51.06 | 52.18 | 51.06 | 51.79 | 30,898 | +0.60(+1.18%) |
Nov 23, 2011 | 51.70 | 52.32 | 51.12 | 51.19 | 47,871 | -0.73(-1.41%) |
Nov 22, 2011 | 51.84 | 52.17 | 51.49 | 51.92 | 56,991 | +0.09(+0.17%) |
Nov 21, 2011 | 51.71 | 52.32 | 51.57 | 51.83 | 86,870 | -0.72(-1.37%) |
Nov 18, 2011 | 52.68 | 52.80 | 52.22 | 52.55 | 25,889 | +0.21(+0.40%) |
Nov 17, 2011 | 52.87 | 53.09 | 52.31 | 52.34 | 37,949 | -0.51(-0.96%) |
Nov 16, 2011 | 53.24 | 53.89 | 52.78 | 52.85 | 48,563 | -0.87(-1.61%) |
Nov 15, 2011 | 53.23 | 53.98 | 53.23 | 53.71 | 35,562 | +0.17(+0.32%) |
Nov 14, 2011 | 54.00 | 54.12 | 53.42 | 53.54 | 31,174 | -0.68(-1.25%) |
Nov 11, 2011 | 53.69 | 54.27 | 53.69 | 54.22 | 47,417 | +0.95(+1.78%) |
Nov 10, 2011 | 53.26 | 53.34 | 52.57 | 53.27 | 56,346 | +0.77(+1.46%) |
Nov 09, 2011 | 53.44 | 53.44 | 52.39 | 52.51 | 92,495 | -1.76(-3.24%) |
Nov 08, 2011 | 53.67 | 54.28 | 53.11 | 54.26 | 66,434 | +0.94(+1.76%) |
Nov 07, 2011 | 53.22 | 53.63 | 52.46 | 53.33 | 25,173 | +0.23(+0.44%) |
Nov 04, 2011 | 52.81 | 53.13 | 52.36 | 53.09 | 37,360 | +0.18(+0.34%) |
Nov 03, 2011 | 53.52 | 53.52 | 52.45 | 52.91 | 49,295 | -0.06(-0.12%) |
Nov 02, 2011 | 52.70 | 53.10 | 51.86 | 52.97 | 62,718 | +0.97(+1.86%) |