Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.04 | 53.08 | 51.99 | 52.08 | 17,709 | -0.30(-0.56%) |
Jan 30, 2012 | 51.69 | 53.12 | 51.69 | 52.37 | 11,198 | +0.03(+0.06%) |
Jan 27, 2012 | 51.07 | 52.67 | 50.54 | 52.34 | 17,593 | +0.89(+1.72%) |
Jan 26, 2012 | 50.51 | 51.45 | 50.22 | 51.45 | 5,997 | +1.55(+3.12%) |
Jan 25, 2012 | 48.88 | 50.05 | 48.53 | 49.90 | 11,589 | +1.02(+2.09%) |
Jan 24, 2012 | 49.29 | 49.29 | 48.55 | 48.88 | 13,952 | -0.45(-0.91%) |
Jan 23, 2012 | 48.72 | 50.07 | 48.67 | 49.32 | 17,650 | +0.75(+1.55%) |
Jan 20, 2012 | 48.00 | 50.66 | 48.00 | 48.57 | 22,465 | +0.95(+1.99%) |
Jan 19, 2012 | 45.50 | 48.06 | 45.50 | 47.62 | 42,671 | +3.47(+7.85%) |
Jan 18, 2012 | 43.91 | 44.16 | 43.61 | 44.16 | 10,434 | +0.31(+0.71%) |
Jan 17, 2012 | 43.93 | 44.25 | 43.41 | 43.85 | 6,740 | -0.15(-0.34%) |
Jan 13, 2012 | 43.65 | 44.32 | 43.36 | 44.00 | 7,479 | -0.14(-0.33%) |
Jan 12, 2012 | 43.71 | 44.17 | 43.71 | 44.14 | 1,939 | +0.77(+1.78%) |
Jan 11, 2012 | 43.23 | 43.69 | 43.13 | 43.37 | 12,736 | +0.08(+0.18%) |
Jan 10, 2012 | 43.61 | 43.61 | 43.00 | 43.29 | 3,607 | +0.10(+0.23%) |
Jan 09, 2012 | 43.48 | 43.48 | 43.07 | 43.20 | 2,667 | -0.11(-0.25%) |
Jan 06, 2012 | 43.48 | 43.78 | 43.22 | 43.30 | 7,566 | -0.42(-0.95%) |
Jan 05, 2012 | 43.53 | 43.97 | 43.09 | 43.72 | 3,039 | -0.06(-0.14%) |
Jan 04, 2012 | 44.29 | 44.29 | 43.49 | 43.78 | 2,551 | +0.27(+0.63%) |
Dec 30, 2011 | 43.29 | 43.54 | 43.17 | 43.51 | 4,662 | +0.11(+0.26%) |
Dec 29, 2011 | 43.25 | 43.39 | 42.61 | 43.39 | 2,191 | +0.27(+0.63%) |
Dec 28, 2011 | 43.47 | 43.52 | 43.07 | 43.12 | 2,198 | -0.39(-0.91%) |
Dec 27, 2011 | 43.30 | 43.52 | 43.19 | 43.51 | 5,539 | +0.20(+0.46%) |
Dec 23, 2011 | 44.22 | 44.31 | 43.14 | 43.32 | 4,176 | -0.49(-1.13%) |
Dec 21, 2011 | 43.84 | 43.99 | 43.79 | 43.81 | 1,977 | -0.22(-0.50%) |
Dec 20, 2011 | 44.16 | 44.25 | 43.67 | 44.03 | 19,100 | +0.83(+1.91%) |
Dec 19, 2011 | 43.44 | 43.61 | 42.96 | 43.20 | 10,172 | -0.17(-0.40%) |
Dec 16, 2011 | 42.46 | 43.48 | 42.26 | 43.38 | 29,271 | +1.50(+3.59%) |
Dec 15, 2011 | 41.91 | 41.91 | 41.20 | 41.88 | 9,156 | +0.50(+1.21%) |
Dec 14, 2011 | 40.38 | 41.41 | 39.99 | 41.38 | 5,852 | +0.78(+1.92%) |
Dec 13, 2011 | 40.59 | 40.89 | 40.59 | 40.59 | 2,683 | +0.54(+1.34%) |
Dec 12, 2011 | 40.47 | 41.10 | 39.56 | 40.06 | 14,242 | -0.92(-2.24%) |
Dec 09, 2011 | 39.63 | 40.98 | 39.63 | 40.97 | 4,558 | +1.47(+3.72%) |
Dec 08, 2011 | 40.06 | 40.06 | 39.50 | 39.50 | 8,306 | -0.95(-2.34%) |
Dec 07, 2011 | 40.59 | 40.87 | 40.01 | 40.45 | 10,524 | -0.42(-1.04%) |
Dec 06, 2011 | 40.72 | 40.88 | 40.27 | 40.88 | 3,060 | -0.05(-0.13%) |
Dec 05, 2011 | 41.21 | 41.21 | 40.36 | 40.93 | 6,789 | +0.20(+0.48%) |
Dec 02, 2011 | 41.34 | 41.34 | 40.61 | 40.73 | 3,523 | -0.26(-0.63%) |
Dec 01, 2011 | 41.37 | 41.37 | 40.61 | 40.99 | 11,827 | -0.64(-1.55%) |
Nov 30, 2011 | 41.47 | 41.67 | 40.58 | 41.63 | 21,694 | +1.33(+3.31%) |
Nov 29, 2011 | 39.91 | 40.62 | 39.59 | 40.30 | 6,383 | +0.15(+0.38%) |
Nov 28, 2011 | 38.84 | 40.15 | 38.31 | 40.15 | 5,171 | +2.29(+6.05%) |
Nov 25, 2011 | 37.86 | 38.14 | 37.48 | 37.86 | 4,873 | -0.36(-0.93%) |
Nov 23, 2011 | 39.12 | 39.12 | 38.21 | 38.21 | 5,709 | -1.23(-3.11%) |
Nov 22, 2011 | 39.58 | 40.06 | 39.41 | 39.44 | 2,645 | -0.14(-0.34%) |
Nov 21, 2011 | 39.64 | 40.02 | 39.12 | 39.58 | 2,928 | -0.51(-1.27%) |
Nov 18, 2011 | 39.22 | 40.37 | 39.21 | 40.09 | 5,868 | +1.00(+2.56%) |
Nov 17, 2011 | 39.46 | 39.46 | 38.88 | 39.09 | 2,377 | -0.33(-0.85%) |
Nov 16, 2011 | 39.73 | 39.84 | 39.42 | 39.42 | 4,762 | -0.29(-0.73%) |
Nov 15, 2011 | 39.21 | 39.74 | 39.09 | 39.71 | 8,663 | +0.40(+1.02%) |
Nov 14, 2011 | 39.10 | 39.71 | 39.10 | 39.31 | 12,870 | +0.59(+1.53%) |
Nov 11, 2011 | 38.06 | 38.90 | 38.06 | 38.71 | 8,471 | +0.33(+0.85%) |
Nov 10, 2011 | 37.72 | 38.42 | 37.72 | 38.39 | 2,508 | +1.16(+3.12%) |
Nov 09, 2011 | 38.33 | 38.45 | 37.23 | 37.23 | 9,539 | -1.94(-4.96%) |
Nov 08, 2011 | 38.68 | 39.17 | 37.92 | 39.17 | 9,355 | +0.99(+2.60%) |
Nov 07, 2011 | 37.58 | 38.18 | 37.58 | 38.18 | 791 | +0.00(+0.00%) |
Nov 04, 2011 | 38.08 | 38.18 | 37.69 | 38.18 | 2,082 | -0.13(-0.34%) |
Nov 03, 2011 | 37.33 | 38.30 | 36.59 | 38.30 | 7,663 | +0.85(+2.27%) |
Nov 02, 2011 | 37.71 | 37.71 | 36.27 | 37.46 | 11,653 | +1.16(+3.19%) |