Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.93 | 49.63 | 48.19 | 48.89 | 856,130 | +0.28(+0.58%) |
Jan 30, 2012 | 48.40 | 49.11 | 47.77 | 48.61 | 780,635 | -0.24(-0.50%) |
Jan 27, 2012 | 47.96 | 49.09 | 47.96 | 48.86 | 1,193,812 | +0.77(+1.61%) |
Jan 26, 2012 | 49.62 | 49.70 | 47.95 | 48.08 | 1,372,447 | -1.51(-3.05%) |
Jan 25, 2012 | 45.86 | 50.00 | 44.87 | 49.59 | 3,531,455 | +2.00(+4.20%) |
Jan 24, 2012 | 46.20 | 47.76 | 46.09 | 47.60 | 1,534,651 | +1.03(+2.22%) |
Jan 23, 2012 | 46.37 | 46.78 | 45.93 | 46.56 | 1,053,286 | +0.20(+0.43%) |
Jan 20, 2012 | 47.52 | 47.57 | 45.43 | 46.37 | 1,256,202 | -1.28(-2.69%) |
Jan 19, 2012 | 47.54 | 47.97 | 47.13 | 47.65 | 1,021,453 | +0.41(+0.87%) |
Jan 18, 2012 | 46.38 | 47.26 | 46.21 | 47.24 | 801,423 | +0.84(+1.82%) |
Jan 17, 2012 | 45.77 | 46.50 | 45.62 | 46.40 | 931,082 | +1.01(+2.22%) |
Jan 13, 2012 | 43.91 | 45.40 | 43.74 | 45.39 | 658,241 | +0.91(+2.05%) |
Jan 12, 2012 | 45.32 | 45.39 | 44.12 | 44.48 | 986,851 | -0.86(-1.89%) |
Jan 11, 2012 | 45.93 | 46.57 | 45.25 | 45.33 | 884,479 | -0.95(-2.05%) |
Jan 10, 2012 | 46.11 | 47.16 | 45.76 | 46.28 | 1,261,873 | +0.69(+1.52%) |
Jan 09, 2012 | 44.98 | 46.15 | 44.94 | 45.59 | 2,076,103 | +0.97(+2.18%) |
Jan 06, 2012 | 43.74 | 44.79 | 43.06 | 44.62 | 2,854,270 | +0.89(+2.03%) |
Jan 05, 2012 | 41.83 | 43.77 | 41.28 | 43.73 | 1,063,136 | +1.66(+3.95%) |
Jan 04, 2012 | 41.36 | 42.30 | 41.11 | 42.07 | 822,169 | -0.43(-1.02%) |
Dec 30, 2011 | 43.38 | 43.42 | 42.49 | 42.50 | 599,349 | -0.88(-2.03%) |
Dec 29, 2011 | 42.52 | 43.53 | 42.26 | 43.38 | 432,785 | +1.06(+2.49%) |
Dec 28, 2011 | 43.13 | 43.30 | 42.22 | 42.33 | 610,502 | -0.87(-2.02%) |
Dec 27, 2011 | 43.05 | 43.49 | 42.37 | 43.20 | 723,251 | +0.08(+0.18%) |
Dec 23, 2011 | 41.74 | 43.19 | 41.74 | 43.12 | 550,159 | +1.25(+2.97%) |
Dec 21, 2011 | 41.74 | 42.09 | 41.14 | 41.88 | 871,248 | +0.14(+0.33%) |
Dec 20, 2011 | 41.29 | 41.90 | 41.27 | 41.74 | 1,211,008 | +1.04(+2.56%) |
Dec 19, 2011 | 42.95 | 43.16 | 40.51 | 40.70 | 1,627,468 | -1.88(-4.40%) |
Dec 16, 2011 | 44.19 | 44.83 | 42.48 | 42.58 | 1,742,035 | -1.30(-2.96%) |
Dec 15, 2011 | 43.86 | 44.63 | 43.40 | 43.88 | 821,466 | +0.39(+0.89%) |
Dec 14, 2011 | 44.70 | 44.79 | 43.31 | 43.49 | 1,117,698 | -1.50(-3.34%) |
Dec 13, 2011 | 47.19 | 47.71 | 44.85 | 44.99 | 1,310,130 | -1.66(-3.56%) |
Dec 12, 2011 | 44.57 | 46.68 | 44.57 | 46.66 | 1,377,102 | +1.25(+2.76%) |
Dec 09, 2011 | 43.94 | 45.68 | 43.71 | 45.40 | 940,678 | +1.79(+4.11%) |
Dec 08, 2011 | 44.90 | 45.68 | 43.59 | 43.61 | 1,233,157 | -1.61(-3.56%) |
Dec 07, 2011 | 46.15 | 46.28 | 44.67 | 45.22 | 1,427,671 | -1.44(-3.08%) |
Dec 06, 2011 | 47.40 | 47.40 | 46.21 | 46.66 | 950,858 | -0.77(-1.62%) |
Dec 05, 2011 | 47.61 | 47.88 | 46.79 | 47.42 | 931,246 | +0.71(+1.51%) |
Dec 02, 2011 | 46.72 | 47.64 | 46.59 | 46.72 | 766,375 | +0.50(+1.08%) |
Dec 01, 2011 | 45.39 | 47.06 | 45.32 | 46.21 | 1,187,358 | +0.58(+1.28%) |
Nov 30, 2011 | 47.03 | 47.03 | 44.96 | 45.63 | 2,990,049 | +1.15(+2.59%) |
Nov 29, 2011 | 44.17 | 44.93 | 43.96 | 44.48 | 729,701 | +0.14(+0.31%) |
Nov 28, 2011 | 44.05 | 45.15 | 43.74 | 44.34 | 681,742 | +1.75(+4.10%) |
Nov 25, 2011 | 43.06 | 43.50 | 42.48 | 42.59 | 351,916 | -0.60(-1.39%) |
Nov 23, 2011 | 44.02 | 44.19 | 43.00 | 43.19 | 532,850 | -1.17(-2.64%) |
Nov 22, 2011 | 44.35 | 44.78 | 43.70 | 44.36 | 586,757 | -0.21(-0.46%) |
Nov 21, 2011 | 44.83 | 44.92 | 43.04 | 44.57 | 1,026,604 | -1.58(-3.42%) |
Nov 18, 2011 | 46.51 | 46.69 | 45.31 | 46.15 | 638,416 | -0.05(-0.11%) |
Nov 17, 2011 | 46.92 | 47.66 | 46.01 | 46.20 | 763,039 | -0.86(-1.82%) |
Nov 16, 2011 | 48.49 | 48.59 | 46.94 | 47.06 | 545,094 | -1.84(-3.77%) |
Nov 15, 2011 | 47.36 | 49.26 | 47.22 | 48.90 | 652,102 | +1.39(+2.92%) |
Nov 14, 2011 | 48.35 | 48.38 | 47.40 | 47.51 | 568,139 | -0.87(-1.80%) |
Nov 11, 2011 | 46.94 | 48.69 | 46.94 | 48.39 | 500,992 | +1.93(+4.15%) |
Nov 10, 2011 | 48.19 | 48.24 | 46.21 | 46.46 | 1,390,373 | -0.84(-1.78%) |
Nov 09, 2011 | 48.01 | 48.34 | 46.97 | 47.30 | 589,169 | -1.74(-3.55%) |
Nov 08, 2011 | 49.47 | 49.68 | 47.89 | 49.04 | 618,207 | -0.05(-0.11%) |
Nov 07, 2011 | 49.11 | 49.57 | 48.02 | 49.09 | 743,736 | +0.04(+0.08%) |
Nov 04, 2011 | 49.31 | 49.49 | 48.17 | 49.05 | 879,838 | -0.70(-1.40%) |
Nov 03, 2011 | 48.51 | 49.93 | 47.56 | 49.75 | 1,146,658 | +1.72(+3.59%) |
Nov 02, 2011 | 47.39 | 48.52 | 47.27 | 48.03 | 939,360 | +1.44(+3.10%) |