Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.34 | 55.37 | 54.57 | 54.75 | 69,484 | -0.24(-0.43%) |
Jan 30, 2012 | 54.76 | 55.07 | 54.47 | 54.98 | 91,513 | -0.23(-0.42%) |
Jan 27, 2012 | 54.94 | 55.34 | 54.94 | 55.21 | 56,717 | +0.16(+0.28%) |
Jan 26, 2012 | 55.42 | 55.72 | 54.95 | 55.06 | 59,693 | -0.17(-0.31%) |
Jan 25, 2012 | 54.43 | 55.32 | 54.27 | 55.23 | 49,221 | +0.71(+1.31%) |
Jan 24, 2012 | 54.08 | 54.55 | 53.92 | 54.52 | 38,080 | +0.02(+0.05%) |
Jan 23, 2012 | 54.67 | 54.98 | 54.30 | 54.49 | 44,982 | -0.12(-0.23%) |
Jan 20, 2012 | 54.57 | 54.68 | 54.40 | 54.62 | 39,744 | -0.20(-0.37%) |
Jan 19, 2012 | 54.59 | 54.88 | 54.44 | 54.82 | 61,680 | +0.56(+1.03%) |
Jan 18, 2012 | 53.70 | 54.31 | 53.46 | 54.26 | 52,291 | +0.54(+1.01%) |
Jan 17, 2012 | 54.20 | 54.30 | 53.68 | 53.72 | 72,419 | +0.17(+0.32%) |
Jan 13, 2012 | 53.46 | 53.58 | 53.02 | 53.55 | 52,592 | -0.43(-0.81%) |
Jan 12, 2012 | 53.70 | 54.02 | 53.40 | 53.98 | 47,508 | +0.48(+0.89%) |
Jan 11, 2012 | 53.02 | 53.57 | 53.02 | 53.51 | 77,524 | +0.21(+0.40%) |
Jan 10, 2012 | 53.09 | 53.37 | 53.09 | 53.29 | 76,130 | +0.75(+1.42%) |
Jan 09, 2012 | 52.32 | 52.59 | 52.09 | 52.55 | 205,082 | +0.41(+0.79%) |
Jan 06, 2012 | 52.33 | 52.37 | 52.03 | 52.14 | 44,211 | -0.07(-0.14%) |
Jan 05, 2012 | 51.84 | 52.24 | 51.37 | 52.21 | 54,668 | +0.07(+0.13%) |
Jan 04, 2012 | 51.67 | 52.21 | 51.60 | 52.15 | 35,778 | +1.21(+2.39%) |
Dec 30, 2011 | 51.15 | 51.28 | 50.93 | 50.93 | 37,076 | -0.22(-0.43%) |
Dec 29, 2011 | 50.75 | 51.22 | 50.72 | 51.15 | 47,968 | +0.63(+1.25%) |
Dec 28, 2011 | 51.36 | 51.42 | 50.46 | 50.52 | 48,431 | -0.80(-1.57%) |
Dec 27, 2011 | 51.38 | 51.50 | 51.09 | 51.33 | 33,650 | -0.07(-0.13%) |
Dec 23, 2011 | 51.13 | 51.39 | 50.99 | 51.39 | 32,504 | +0.90(+1.79%) |
Dec 21, 2011 | 50.37 | 50.62 | 49.82 | 50.49 | 91,890 | +0.14(+0.29%) |
Dec 20, 2011 | 49.47 | 50.44 | 49.47 | 50.34 | 60,342 | +1.70(+3.49%) |
Dec 19, 2011 | 49.37 | 49.61 | 48.51 | 48.65 | 48,136 | -0.61(-1.24%) |
Dec 16, 2011 | 49.52 | 49.87 | 49.05 | 49.26 | 49,454 | +0.35(+0.72%) |
Dec 15, 2011 | 49.14 | 49.22 | 48.66 | 48.90 | 68,360 | +0.35(+0.71%) |
Dec 14, 2011 | 48.92 | 49.09 | 48.40 | 48.56 | 236,360 | -0.64(-1.29%) |
Dec 13, 2011 | 50.20 | 50.50 | 48.93 | 49.19 | 48,281 | -0.72(-1.45%) |
Dec 12, 2011 | 50.23 | 50.32 | 49.52 | 49.92 | 39,002 | -0.92(-1.82%) |
Dec 09, 2011 | 49.84 | 50.95 | 49.83 | 50.84 | 46,598 | +1.21(+2.45%) |
Dec 08, 2011 | 50.63 | 50.64 | 49.52 | 49.63 | 39,450 | -1.24(-2.44%) |
Dec 07, 2011 | 50.83 | 51.12 | 50.23 | 50.87 | 92,864 | -0.15(-0.30%) |
Dec 06, 2011 | 50.97 | 51.34 | 50.75 | 51.02 | 58,599 | +0.08(+0.16%) |
Dec 05, 2011 | 51.18 | 51.38 | 50.61 | 50.94 | 61,448 | +0.54(+1.07%) |
Dec 02, 2011 | 50.96 | 51.16 | 50.32 | 50.40 | 127,379 | +0.06(+0.13%) |
Dec 01, 2011 | 50.44 | 50.73 | 50.26 | 50.34 | 59,276 | -0.12(-0.24%) |
Nov 30, 2011 | 49.33 | 50.50 | 49.33 | 50.46 | 106,696 | +2.48(+5.16%) |
Nov 29, 2011 | 48.03 | 48.49 | 47.89 | 47.98 | 28,962 | +0.02(+0.05%) |
Nov 28, 2011 | 47.79 | 48.24 | 47.59 | 47.95 | 91,648 | +1.61(+3.47%) |
Nov 25, 2011 | 46.45 | 46.96 | 46.33 | 46.35 | 26,999 | -0.10(-0.21%) |
Nov 23, 2011 | 47.06 | 47.11 | 46.44 | 46.44 | 68,856 | -1.17(-2.45%) |
Nov 22, 2011 | 47.85 | 48.00 | 47.34 | 47.61 | 51,935 | -0.42(-0.87%) |
Nov 21, 2011 | 48.37 | 48.37 | 47.46 | 48.03 | 58,981 | -1.05(-2.15%) |
Nov 18, 2011 | 49.23 | 49.38 | 48.82 | 49.08 | 59,019 | +0.23(+0.48%) |
Nov 17, 2011 | 49.72 | 49.87 | 48.63 | 48.85 | 86,392 | -1.00(-2.00%) |
Nov 16, 2011 | 50.12 | 50.80 | 49.82 | 49.85 | 99,553 | -0.77(-1.53%) |
Nov 15, 2011 | 50.03 | 50.90 | 49.87 | 50.62 | 88,730 | +0.36(+0.72%) |
Nov 14, 2011 | 50.46 | 50.70 | 49.99 | 50.26 | 46,283 | -0.40(-0.79%) |
Nov 11, 2011 | 50.03 | 50.85 | 50.03 | 50.66 | 35,775 | +1.26(+2.56%) |
Nov 10, 2011 | 49.60 | 49.75 | 49.14 | 49.39 | 77,801 | +0.49(+1.00%) |
Nov 09, 2011 | 49.62 | 49.82 | 48.76 | 48.90 | 51,506 | -1.99(-3.90%) |
Nov 08, 2011 | 50.67 | 50.97 | 49.94 | 50.89 | 28,328 | +0.55(+1.10%) |
Nov 07, 2011 | 50.23 | 50.45 | 49.44 | 50.34 | 26,360 | +0.00(+0.00%) |
Nov 04, 2011 | 50.21 | 50.38 | 49.51 | 50.34 | 21,970 | -0.31(-0.60%) |
Nov 03, 2011 | 49.87 | 50.75 | 49.50 | 50.64 | 48,828 | +1.34(+2.71%) |
Nov 02, 2011 | 49.10 | 49.59 | 48.86 | 49.31 | 47,902 | +0.99(+2.05%) |