Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.90 | 49.01 | 48.49 | 48.86 | 772,511 | +0.24(+0.49%) |
Jan 30, 2012 | 48.52 | 48.68 | 48.26 | 48.62 | 418,338 | -0.36(-0.73%) |
Jan 27, 2012 | 48.48 | 49.26 | 48.43 | 48.98 | 409,333 | +0.36(+0.75%) |
Jan 26, 2012 | 48.74 | 49.03 | 48.39 | 48.61 | 571,324 | +0.32(+0.66%) |
Jan 25, 2012 | 48.14 | 48.50 | 47.93 | 48.30 | 823,015 | +0.19(+0.39%) |
Jan 24, 2012 | 48.08 | 48.47 | 47.99 | 48.11 | 525,392 | -0.30(-0.61%) |
Jan 23, 2012 | 48.23 | 48.69 | 47.96 | 48.41 | 408,951 | +0.17(+0.35%) |
Jan 20, 2012 | 47.63 | 48.32 | 47.47 | 48.24 | 644,999 | +0.48(+1.00%) |
Jan 19, 2012 | 48.18 | 48.28 | 47.62 | 47.76 | 655,779 | -0.29(-0.60%) |
Jan 18, 2012 | 47.45 | 48.32 | 47.34 | 48.05 | 403,141 | +0.59(+1.24%) |
Jan 17, 2012 | 47.43 | 47.83 | 47.23 | 47.46 | 624,229 | +0.45(+0.95%) |
Jan 13, 2012 | 46.66 | 47.05 | 46.48 | 47.02 | 736,961 | +0.03(+0.07%) |
Jan 12, 2012 | 47.25 | 47.29 | 46.54 | 46.98 | 476,417 | -0.50(-1.05%) |
Jan 11, 2012 | 46.77 | 47.67 | 46.65 | 47.48 | 381,641 | +0.48(+1.02%) |
Jan 10, 2012 | 46.64 | 47.34 | 46.39 | 47.00 | 817,541 | +0.82(+1.77%) |
Jan 09, 2012 | 46.03 | 46.42 | 45.78 | 46.19 | 294,101 | +0.17(+0.37%) |
Jan 06, 2012 | 46.34 | 46.69 | 45.91 | 46.02 | 454,434 | -0.28(-0.61%) |
Jan 05, 2012 | 45.42 | 46.42 | 45.14 | 46.30 | 763,316 | +0.76(+1.67%) |
Jan 04, 2012 | 46.18 | 46.28 | 45.49 | 45.54 | 721,119 | -1.00(-2.15%) |
Dec 30, 2011 | 46.47 | 47.14 | 46.47 | 46.54 | 497,273 | -0.20(-0.43%) |
Dec 29, 2011 | 46.37 | 46.77 | 46.25 | 46.74 | 302,915 | +0.63(+1.38%) |
Dec 28, 2011 | 46.98 | 46.98 | 46.06 | 46.10 | 428,400 | -0.71(-1.51%) |
Dec 27, 2011 | 46.34 | 47.07 | 46.00 | 46.81 | 279,380 | +0.31(+0.68%) |
Dec 23, 2011 | 46.58 | 46.81 | 46.44 | 46.50 | 808,519 | +0.59(+1.28%) |
Dec 21, 2011 | 45.55 | 45.91 | 45.21 | 45.91 | 581,530 | +0.31(+0.69%) |
Dec 20, 2011 | 44.94 | 45.86 | 44.89 | 45.59 | 471,056 | +1.37(+3.11%) |
Dec 19, 2011 | 44.44 | 44.84 | 44.09 | 44.22 | 605,235 | -0.17(-0.39%) |
Dec 16, 2011 | 44.27 | 44.90 | 44.05 | 44.39 | 1,263,944 | +0.60(+1.36%) |
Dec 15, 2011 | 43.70 | 43.97 | 43.29 | 43.80 | 692,519 | +0.65(+1.51%) |
Dec 14, 2011 | 43.22 | 43.62 | 42.75 | 43.15 | 781,722 | -0.37(-0.85%) |
Dec 13, 2011 | 44.29 | 44.80 | 43.17 | 43.52 | 491,689 | -0.49(-1.11%) |
Dec 12, 2011 | 44.84 | 44.84 | 43.74 | 44.01 | 596,375 | -1.39(-3.07%) |
Dec 09, 2011 | 44.77 | 45.63 | 44.68 | 45.40 | 505,692 | +0.77(+1.73%) |
Dec 08, 2011 | 45.49 | 45.51 | 44.54 | 44.63 | 727,728 | -1.17(-2.55%) |
Dec 07, 2011 | 45.03 | 45.91 | 44.57 | 45.79 | 688,816 | +0.54(+1.20%) |
Dec 06, 2011 | 45.49 | 45.54 | 44.83 | 45.25 | 661,190 | -0.40(-0.88%) |
Dec 05, 2011 | 44.91 | 46.03 | 44.68 | 45.65 | 1,108,324 | +1.37(+3.10%) |
Dec 02, 2011 | 44.43 | 44.95 | 44.13 | 44.28 | 1,125,653 | +0.06(+0.14%) |
Dec 01, 2011 | 43.89 | 44.48 | 43.04 | 44.22 | 1,375,941 | +0.29(+0.67%) |
Nov 30, 2011 | 43.96 | 44.01 | 43.36 | 43.93 | 1,503,488 | +1.51(+3.57%) |
Nov 29, 2011 | 42.79 | 43.06 | 42.26 | 42.41 | 800,016 | -0.33(-0.77%) |
Nov 28, 2011 | 43.03 | 43.06 | 42.36 | 42.74 | 894,717 | +1.05(+2.51%) |
Nov 25, 2011 | 41.39 | 42.54 | 41.31 | 41.69 | 150,745 | +0.15(+0.37%) |
Nov 23, 2011 | 42.32 | 42.35 | 41.51 | 41.54 | 546,256 | -1.16(-2.71%) |
Nov 22, 2011 | 42.92 | 43.24 | 42.55 | 42.70 | 520,307 | -0.35(-0.81%) |
Nov 21, 2011 | 43.80 | 43.91 | 42.98 | 43.05 | 1,048,355 | -1.45(-3.25%) |
Nov 18, 2011 | 44.56 | 44.56 | 43.70 | 44.49 | 636,911 | +0.25(+0.56%) |
Nov 17, 2011 | 45.10 | 45.24 | 43.91 | 44.25 | 995,031 | -0.83(-1.84%) |
Nov 16, 2011 | 45.25 | 45.81 | 44.94 | 45.08 | 687,630 | -0.50(-1.10%) |
Nov 15, 2011 | 44.53 | 45.91 | 44.48 | 45.58 | 748,244 | +0.84(+1.87%) |
Nov 14, 2011 | 45.47 | 45.47 | 44.47 | 44.74 | 1,511,649 | -1.08(-2.35%) |
Nov 11, 2011 | 45.15 | 46.14 | 44.91 | 45.82 | 1,155,736 | +1.07(+2.40%) |
Nov 10, 2011 | 45.75 | 45.75 | 44.48 | 44.75 | 809,155 | -0.29(-0.64%) |
Nov 09, 2011 | 45.73 | 45.86 | 44.92 | 45.04 | 1,502,691 | -1.65(-3.54%) |
Nov 08, 2011 | 46.37 | 46.77 | 45.33 | 46.69 | 635,223 | +0.44(+0.94%) |
Nov 07, 2011 | 46.02 | 46.77 | 45.71 | 46.26 | 891,920 | +0.09(+0.19%) |
Nov 04, 2011 | 45.44 | 46.19 | 45.10 | 46.17 | 652,744 | +0.20(+0.44%) |
Nov 03, 2011 | 45.08 | 46.00 | 44.09 | 45.97 | 1,006,270 | +1.45(+3.25%) |
Nov 02, 2011 | 43.34 | 44.74 | 42.99 | 44.52 | 885,754 | +2.02(+4.74%) |