Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.83 | 51.38 | 50.34 | 50.76 | 39,140 | +0.17(+0.33%) |
Jan 30, 2012 | 50.39 | 50.81 | 50.27 | 50.60 | 37,369 | -0.01(-0.02%) |
Jan 27, 2012 | 49.85 | 50.83 | 49.82 | 50.60 | 20,995 | +0.44(+0.87%) |
Jan 26, 2012 | 49.91 | 50.31 | 49.57 | 50.17 | 27,164 | +0.34(+0.68%) |
Jan 25, 2012 | 50.16 | 50.51 | 49.58 | 49.83 | 52,772 | -0.50(-0.99%) |
Jan 24, 2012 | 49.89 | 50.46 | 49.89 | 50.32 | 25,451 | -0.03(-0.05%) |
Jan 23, 2012 | 50.39 | 50.63 | 50.20 | 50.35 | 16,694 | -0.04(-0.09%) |
Jan 20, 2012 | 49.63 | 50.46 | 49.63 | 50.39 | 26,571 | +0.61(+1.23%) |
Jan 19, 2012 | 49.58 | 50.06 | 49.50 | 49.78 | 11,165 | +0.18(+0.37%) |
Jan 18, 2012 | 48.72 | 49.61 | 48.15 | 49.60 | 27,693 | +0.67(+1.37%) |
Jan 17, 2012 | 49.44 | 49.44 | 48.02 | 48.93 | 44,096 | -0.37(-0.74%) |
Jan 13, 2012 | 49.13 | 49.36 | 48.73 | 49.30 | 30,573 | -0.47(-0.95%) |
Jan 12, 2012 | 49.58 | 49.81 | 49.22 | 49.77 | 13,824 | +0.16(+0.32%) |
Jan 11, 2012 | 49.92 | 49.92 | 48.90 | 49.61 | 29,846 | -0.49(-0.97%) |
Jan 10, 2012 | 50.31 | 51.31 | 49.81 | 50.10 | 52,411 | +0.51(+1.04%) |
Jan 09, 2012 | 49.75 | 50.26 | 49.51 | 49.58 | 30,119 | -0.12(-0.25%) |
Jan 06, 2012 | 50.26 | 50.34 | 49.56 | 49.71 | 35,936 | -0.45(-0.90%) |
Jan 05, 2012 | 49.70 | 50.34 | 49.02 | 50.16 | 21,252 | +0.18(+0.37%) |
Jan 04, 2012 | 49.51 | 50.47 | 49.50 | 49.98 | 35,846 | +0.53(+1.08%) |
Dec 30, 2011 | 50.13 | 50.32 | 49.26 | 49.44 | 50,700 | -0.69(-1.37%) |
Dec 29, 2011 | 50.08 | 50.48 | 49.97 | 50.13 | 15,109 | +0.30(+0.59%) |
Dec 28, 2011 | 50.46 | 50.51 | 49.69 | 49.84 | 14,916 | -0.62(-1.23%) |
Dec 27, 2011 | 50.09 | 50.88 | 50.09 | 50.46 | 10,983 | +0.35(+0.70%) |
Dec 23, 2011 | 50.04 | 50.39 | 48.10 | 50.11 | 10,820 | +0.66(+1.34%) |
Dec 21, 2011 | 47.96 | 49.70 | 47.73 | 49.44 | 30,337 | +1.25(+2.60%) |
Dec 20, 2011 | 47.97 | 48.51 | 47.80 | 48.19 | 56,814 | +1.19(+2.54%) |
Dec 19, 2011 | 48.70 | 49.46 | 46.91 | 47.00 | 71,004 | -1.31(-2.71%) |
Dec 16, 2011 | 49.42 | 49.46 | 47.50 | 48.30 | 206,554 | -0.69(-1.41%) |
Dec 15, 2011 | 48.43 | 49.05 | 48.15 | 48.99 | 25,780 | +1.12(+2.33%) |
Dec 14, 2011 | 47.68 | 48.71 | 47.68 | 47.88 | 36,801 | -0.24(-0.49%) |
Dec 13, 2011 | 48.49 | 48.97 | 47.73 | 48.11 | 41,236 | +0.02(+0.04%) |
Dec 12, 2011 | 48.67 | 48.67 | 47.59 | 48.09 | 44,266 | -1.13(-2.30%) |
Dec 09, 2011 | 48.39 | 49.62 | 48.22 | 49.23 | 46,553 | +1.17(+2.43%) |
Dec 08, 2011 | 49.55 | 49.55 | 48.00 | 48.06 | 32,780 | -1.94(-3.89%) |
Dec 07, 2011 | 49.45 | 50.11 | 48.90 | 50.00 | 23,282 | +0.32(+0.65%) |
Dec 06, 2011 | 49.31 | 50.10 | 49.16 | 49.68 | 22,149 | +0.30(+0.60%) |
Dec 05, 2011 | 49.34 | 49.82 | 48.84 | 49.38 | 37,945 | +0.68(+1.40%) |
Dec 02, 2011 | 49.44 | 50.11 | 48.56 | 48.70 | 16,425 | -0.34(-0.70%) |
Dec 01, 2011 | 49.78 | 50.25 | 48.93 | 49.04 | 63,673 | -1.00(-2.00%) |
Nov 30, 2011 | 48.31 | 50.26 | 48.06 | 50.05 | 109,106 | +3.47(+7.45%) |
Nov 29, 2011 | 46.13 | 46.96 | 45.93 | 46.58 | 35,659 | +0.30(+0.66%) |
Nov 28, 2011 | 46.12 | 46.37 | 45.24 | 46.27 | 62,801 | +1.44(+3.22%) |
Nov 25, 2011 | 44.63 | 45.46 | 44.63 | 44.83 | 25,666 | -0.14(-0.31%) |
Nov 23, 2011 | 44.72 | 45.20 | 44.54 | 44.97 | 55,957 | -0.07(-0.15%) |
Nov 22, 2011 | 44.87 | 45.37 | 44.56 | 45.04 | 50,637 | +0.23(+0.52%) |
Nov 21, 2011 | 45.48 | 45.94 | 44.73 | 44.81 | 24,524 | -1.29(-2.79%) |
Nov 18, 2011 | 45.37 | 46.27 | 45.31 | 46.09 | 16,989 | +0.65(+1.43%) |
Nov 17, 2011 | 46.00 | 46.50 | 45.34 | 45.44 | 19,117 | -0.79(-1.71%) |
Nov 16, 2011 | 46.93 | 47.19 | 46.10 | 46.23 | 19,102 | -1.14(-2.40%) |
Nov 15, 2011 | 46.67 | 47.66 | 46.40 | 47.37 | 38,231 | +0.53(+1.13%) |
Nov 14, 2011 | 47.65 | 47.65 | 46.07 | 46.84 | 29,951 | -0.83(-1.73%) |
Nov 11, 2011 | 47.84 | 47.96 | 47.54 | 47.66 | 28,832 | +0.28(+0.59%) |
Nov 10, 2011 | 47.55 | 47.99 | 46.88 | 47.39 | 42,957 | +0.44(+0.94%) |
Nov 09, 2011 | 47.65 | 48.51 | 46.87 | 46.94 | 52,757 | -1.82(-3.74%) |
Nov 08, 2011 | 48.75 | 49.07 | 48.34 | 48.77 | 55,243 | +0.19(+0.39%) |
Nov 07, 2011 | 48.82 | 48.86 | 47.88 | 48.58 | 32,112 | -0.40(-0.82%) |
Nov 04, 2011 | 49.84 | 50.27 | 48.71 | 48.97 | 58,846 | -1.28(-2.54%) |
Nov 03, 2011 | 49.94 | 50.93 | 48.29 | 50.25 | 76,741 | +0.65(+1.31%) |
Nov 02, 2011 | 49.35 | 49.67 | 48.50 | 49.60 | 65,336 | +1.18(+2.44%) |