Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.18 | 49.31 | 48.53 | 48.88 | 123,485 | +0.04(+0.07%) |
Jan 30, 2012 | 49.03 | 49.03 | 48.30 | 48.84 | 357,627 | -0.51(-1.03%) |
Jan 27, 2012 | 49.04 | 49.52 | 48.90 | 49.35 | 156,742 | +0.16(+0.32%) |
Jan 26, 2012 | 49.90 | 50.14 | 48.93 | 49.19 | 294,378 | -0.52(-1.05%) |
Jan 25, 2012 | 49.63 | 49.82 | 48.96 | 49.71 | 450,476 | +0.21(+0.43%) |
Jan 24, 2012 | 49.15 | 49.66 | 48.98 | 49.50 | 552,930 | +0.18(+0.36%) |
Jan 23, 2012 | 49.44 | 49.66 | 48.96 | 49.33 | 1,697,252 | -0.16(-0.32%) |
Jan 20, 2012 | 49.03 | 49.53 | 48.97 | 49.48 | 1,818,769 | +0.24(+0.48%) |
Jan 19, 2012 | 48.74 | 49.29 | 48.62 | 49.25 | 661,067 | +0.96(+1.99%) |
Jan 18, 2012 | 46.47 | 48.38 | 46.47 | 48.29 | 537,697 | +2.33(+5.08%) |
Jan 17, 2012 | 46.25 | 46.47 | 45.93 | 45.95 | 76,823 | +0.13(+0.29%) |
Jan 13, 2012 | 46.32 | 46.37 | 45.70 | 45.82 | 442,695 | -0.95(-2.03%) |
Jan 12, 2012 | 46.43 | 46.86 | 46.15 | 46.77 | 136,843 | +0.49(+1.07%) |
Jan 11, 2012 | 45.94 | 46.41 | 45.81 | 46.28 | 452,727 | +0.16(+0.34%) |
Jan 10, 2012 | 46.26 | 46.36 | 45.94 | 46.12 | 265,138 | +0.46(+1.00%) |
Jan 09, 2012 | 45.02 | 45.74 | 44.97 | 45.66 | 405,073 | +0.91(+2.03%) |
Jan 06, 2012 | 44.62 | 44.86 | 44.34 | 44.76 | 115,403 | +0.11(+0.26%) |
Jan 05, 2012 | 43.91 | 44.71 | 43.87 | 44.64 | 434,609 | +0.60(+1.36%) |
Jan 04, 2012 | 43.85 | 44.14 | 43.50 | 44.04 | 449,481 | +0.55(+1.26%) |
Dec 30, 2011 | 43.59 | 43.84 | 43.50 | 43.50 | 166,666 | -0.16(-0.36%) |
Dec 29, 2011 | 43.48 | 43.73 | 43.24 | 43.65 | 104,352 | +0.38(+0.87%) |
Dec 28, 2011 | 43.98 | 43.98 | 43.23 | 43.28 | 81,324 | -0.65(-1.48%) |
Dec 27, 2011 | 43.87 | 44.29 | 43.78 | 43.93 | 372,385 | -0.05(-0.12%) |
Dec 23, 2011 | 43.87 | 44.02 | 43.60 | 43.98 | 50,745 | +1.52(+3.59%) |
Dec 21, 2011 | 42.99 | 42.99 | 41.86 | 42.46 | 112,051 | -0.43(-1.01%) |
Dec 20, 2011 | 42.19 | 43.04 | 42.19 | 42.89 | 750,973 | +1.82(+4.44%) |
Dec 19, 2011 | 42.31 | 42.40 | 41.04 | 41.07 | 506,759 | -1.22(-2.89%) |
Dec 16, 2011 | 42.24 | 42.82 | 42.08 | 42.29 | 343,653 | +0.41(+0.97%) |
Dec 15, 2011 | 42.62 | 42.82 | 41.73 | 41.89 | 166,027 | -0.11(-0.25%) |
Dec 14, 2011 | 42.67 | 42.76 | 41.86 | 41.99 | 524,560 | -0.67(-1.57%) |
Dec 13, 2011 | 44.05 | 44.15 | 42.47 | 42.66 | 410,368 | -1.04(-2.38%) |
Dec 12, 2011 | 44.20 | 44.20 | 43.14 | 43.70 | 247,447 | -1.20(-2.67%) |
Dec 09, 2011 | 43.86 | 45.09 | 43.61 | 44.90 | 161,512 | +0.59(+1.33%) |
Dec 08, 2011 | 45.31 | 45.70 | 44.26 | 44.31 | 61,665 | -1.35(-2.95%) |
Dec 07, 2011 | 44.86 | 45.76 | 44.59 | 45.65 | 150,011 | +0.60(+1.33%) |
Dec 06, 2011 | 45.24 | 45.31 | 44.80 | 45.05 | 105,079 | -0.11(-0.25%) |
Dec 05, 2011 | 45.27 | 45.68 | 44.98 | 45.17 | 91,162 | +0.37(+0.83%) |
Dec 02, 2011 | 45.43 | 45.55 | 44.74 | 44.80 | 227,924 | +0.01(+0.02%) |
Dec 01, 2011 | 44.47 | 44.96 | 44.26 | 44.79 | 165,349 | +0.30(+0.67%) |
Nov 30, 2011 | 43.36 | 44.62 | 43.36 | 44.49 | 263,667 | +2.37(+5.62%) |
Nov 29, 2011 | 42.58 | 42.78 | 42.03 | 42.12 | 187,595 | -0.26(-0.62%) |
Nov 28, 2011 | 42.49 | 42.74 | 42.04 | 42.39 | 275,198 | +1.25(+3.04%) |
Nov 25, 2011 | 41.43 | 41.98 | 41.14 | 41.14 | 44,686 | -0.51(-1.23%) |
Nov 23, 2011 | 42.51 | 42.55 | 41.61 | 41.65 | 219,859 | -1.36(-3.15%) |
Nov 22, 2011 | 43.37 | 43.70 | 42.73 | 43.00 | 409,513 | -0.55(-1.27%) |
Nov 21, 2011 | 43.67 | 43.78 | 42.90 | 43.56 | 203,889 | -0.83(-1.86%) |
Nov 18, 2011 | 44.92 | 44.98 | 44.14 | 44.39 | 126,066 | -0.42(-0.94%) |
Nov 17, 2011 | 46.45 | 46.45 | 44.24 | 44.81 | 273,090 | -1.80(-3.87%) |
Nov 16, 2011 | 46.41 | 47.30 | 46.41 | 46.61 | 345,358 | -0.16(-0.34%) |
Nov 15, 2011 | 45.94 | 47.05 | 45.94 | 46.77 | 255,274 | +0.58(+1.26%) |
Nov 14, 2011 | 46.65 | 46.94 | 45.90 | 46.19 | 250,589 | -0.51(-1.09%) |
Nov 11, 2011 | 45.75 | 46.92 | 45.72 | 46.70 | 147,305 | +1.58(+3.51%) |
Nov 10, 2011 | 45.33 | 45.47 | 44.48 | 45.12 | 182,697 | +0.30(+0.67%) |
Nov 09, 2011 | 45.89 | 45.89 | 44.70 | 44.82 | 222,038 | -2.07(-4.41%) |
Nov 08, 2011 | 47.03 | 47.12 | 46.17 | 46.89 | 114,554 | +0.21(+0.45%) |
Nov 07, 2011 | 46.59 | 46.76 | 45.90 | 46.67 | 164,711 | -0.03(-0.06%) |
Nov 04, 2011 | 45.91 | 46.88 | 45.82 | 46.70 | 163,656 | +0.53(+1.14%) |
Nov 03, 2011 | 45.27 | 46.24 | 44.39 | 46.17 | 217,327 | +1.34(+2.98%) |
Nov 02, 2011 | 45.02 | 45.24 | 44.48 | 44.83 | 223,296 | +0.17(+0.37%) |