Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.94 | 49.96 | 49.94 | 49.96 | 11,184 | -0.14(-0.27%) |
Jan 30, 2012 | 49.59 | 50.10 | 49.59 | 50.10 | 6,666 | +0.00(+0.00%) |
Jan 26, 2012 | 50.10 | 50.10 | 50.10 | 50.10 | 0 | -0.28(-0.56%) |
Jan 25, 2012 | 49.89 | 50.38 | 49.89 | 50.38 | 2,526 | +0.57(+1.15%) |
Jan 24, 2012 | 49.80 | 49.80 | 49.80 | 49.80 | 19,549 | +0.00(+0.00%) |
Jan 23, 2012 | 49.76 | 49.80 | 49.76 | 49.80 | 18,506 | +0.11(+0.22%) |
Jan 20, 2012 | 49.70 | 49.70 | 49.69 | 49.69 | 1,070 | -0.02(-0.04%) |
Jan 19, 2012 | 49.72 | 49.72 | 49.71 | 49.71 | 439 | +0.32(+0.65%) |
Jan 18, 2012 | 49.39 | 49.39 | 49.39 | 49.39 | 706 | +0.62(+1.27%) |
Jan 17, 2012 | 49.23 | 49.26 | 48.77 | 48.77 | 42,284 | +0.15(+0.32%) |
Jan 13, 2012 | 48.50 | 48.62 | 48.50 | 48.62 | 8,616 | -0.21(-0.43%) |
Jan 11, 2012 | 48.83 | 48.83 | 48.83 | 48.83 | 1,098 | +0.16(+0.34%) |
Jan 10, 2012 | 46.44 | 48.77 | 46.44 | 48.67 | 6,556 | +0.77(+1.61%) |
Jan 09, 2012 | 47.89 | 47.90 | 47.89 | 47.90 | 856 | -0.28(-0.58%) |
Jan 06, 2012 | 47.96 | 48.20 | 47.96 | 48.17 | 46,170 | +0.15(+0.32%) |
Jan 05, 2012 | 48.02 | 48.02 | 48.02 | 48.02 | 30,862 | +0.18(+0.38%) |
Jan 04, 2012 | 47.66 | 47.97 | 47.66 | 47.84 | 8,999 | +0.40(+0.84%) |
Dec 30, 2011 | 47.50 | 47.53 | 47.35 | 47.44 | 28,446 | +0.09(+0.19%) |
Dec 29, 2011 | 47.35 | 47.35 | 47.35 | 47.35 | 4,393 | +0.36(+0.78%) |
Dec 28, 2011 | 48.48 | 48.48 | 46.94 | 46.98 | 14,964 | -0.92(-1.92%) |
Dec 27, 2011 | 48.10 | 48.10 | 47.65 | 47.90 | 3,075 | +0.26(+0.54%) |
Dec 23, 2011 | 47.66 | 47.66 | 47.65 | 47.65 | 41,576 | +0.45(+0.95%) |
Dec 21, 2011 | 46.57 | 47.20 | 46.33 | 47.20 | 35,290 | +0.36(+0.76%) |
Dec 20, 2011 | 46.77 | 46.84 | 46.77 | 46.84 | 17,023 | +1.48(+3.27%) |
Dec 19, 2011 | 46.97 | 46.97 | 45.24 | 45.36 | 17,311 | -0.57(-1.25%) |
Dec 16, 2011 | 45.99 | 46.02 | 45.90 | 45.93 | 13,487 | +0.24(+0.52%) |
Dec 15, 2011 | 45.75 | 45.75 | 45.70 | 45.70 | 28,583 | +0.16(+0.36%) |
Dec 14, 2011 | 45.53 | 45.53 | 45.53 | 45.53 | 5,260 | -0.37(-0.81%) |
Dec 13, 2011 | 46.94 | 46.94 | 45.91 | 45.91 | 11,658 | -0.66(-1.41%) |
Dec 12, 2011 | 46.41 | 46.56 | 46.39 | 46.56 | 9,055 | -0.90(-1.90%) |
Dec 09, 2011 | 47.14 | 47.46 | 47.11 | 47.46 | 41,450 | +1.03(+2.22%) |
Dec 08, 2011 | 46.44 | 47.65 | 46.44 | 46.44 | 13,069 | -1.21(-2.54%) |
Dec 07, 2011 | 47.68 | 47.68 | 47.65 | 47.65 | 16,859 | +0.04(+0.08%) |
Dec 06, 2011 | 47.61 | 47.61 | 47.61 | 47.61 | 13,069 | +0.42(+0.89%) |
Dec 05, 2011 | 47.19 | 47.19 | 47.19 | 47.19 | 7,278 | +0.23(+0.48%) |
Dec 02, 2011 | 46.96 | 46.96 | 46.96 | 46.96 | 6,040 | -0.15(-0.31%) |
Dec 01, 2011 | 46.98 | 47.12 | 46.97 | 47.11 | 10,444 | +0.34(+0.72%) |
Nov 30, 2011 | 46.44 | 46.77 | 46.44 | 46.77 | 16,485 | +1.96(+4.37%) |
Nov 29, 2011 | 44.97 | 45.00 | 44.81 | 44.81 | 4,255 | +0.36(+0.82%) |
Nov 28, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 12,191 | +0.72(+1.64%) |
Nov 23, 2011 | 43.86 | 43.73 | 43.73 | 43.73 | 11,751 | -0.97(-2.16%) |
Nov 22, 2011 | 44.91 | 44.91 | 44.50 | 44.70 | 3,624 | -0.35(-0.77%) |
Nov 21, 2011 | 44.92 | 45.04 | 44.92 | 45.04 | 439 | -1.37(-2.96%) |
Nov 18, 2011 | 45.83 | 46.42 | 45.82 | 46.42 | 7,139 | +0.76(+1.66%) |
Nov 17, 2011 | 46.39 | 46.51 | 45.65 | 45.66 | 3,036 | -1.66(-3.50%) |
Nov 16, 2011 | 47.39 | 47.39 | 47.32 | 47.32 | 5,930 | -0.19(-0.40%) |
Nov 15, 2011 | 47.51 | 47.51 | 47.51 | 47.51 | 3,196 | +0.56(+1.18%) |
Nov 14, 2011 | 46.95 | 46.95 | 46.95 | 46.95 | 2,888 | -0.46(-0.98%) |
Nov 11, 2011 | 47.42 | 47.42 | 47.42 | 47.42 | 439 | +0.95(+2.04%) |
Nov 10, 2011 | 46.38 | 46.76 | 46.13 | 46.47 | 6,226 | -1.49(-3.11%) |
Nov 08, 2011 | 47.96 | 47.96 | 47.96 | 47.96 | 219 | +0.52(+1.09%) |
Nov 07, 2011 | 47.35 | 47.45 | 47.35 | 47.45 | 2,251 | +0.20(+0.42%) |
Nov 04, 2011 | 46.98 | 47.25 | 46.98 | 47.25 | 35,255 | +0.68(+1.47%) |
Nov 02, 2011 | 46.12 | 46.56 | 46.56 | 46.56 | 23,394 | +0.86(+1.89%) |