Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.35 | 49.13 | 47.58 | 48.95 | 377,689 | +0.96(+1.99%) |
Jan 30, 2012 | 47.97 | 48.35 | 47.44 | 48.00 | 225,513 | -0.02(-0.04%) |
Jan 27, 2012 | 46.97 | 48.48 | 46.62 | 48.02 | 333,609 | +1.08(+2.31%) |
Jan 26, 2012 | 47.60 | 48.02 | 46.70 | 46.93 | 196,815 | -0.34(-0.71%) |
Jan 25, 2012 | 47.03 | 47.47 | 46.78 | 47.27 | 1,134,055 | +0.24(+0.52%) |
Jan 24, 2012 | 46.54 | 47.05 | 45.78 | 47.03 | 531,890 | +0.34(+0.74%) |
Jan 23, 2012 | 46.34 | 46.85 | 45.97 | 46.68 | 255,029 | +0.34(+0.74%) |
Jan 20, 2012 | 46.34 | 46.96 | 45.80 | 46.34 | 345,601 | -0.11(-0.23%) |
Jan 19, 2012 | 46.12 | 46.93 | 45.92 | 46.44 | 203,789 | +0.45(+0.97%) |
Jan 18, 2012 | 46.18 | 46.52 | 45.09 | 46.00 | 229,617 | -0.16(-0.34%) |
Jan 17, 2012 | 46.16 | 47.02 | 45.96 | 46.16 | 318,065 | -0.14(-0.31%) |
Jan 13, 2012 | 46.70 | 46.95 | 45.99 | 46.30 | 397,511 | -0.02(-0.05%) |
Jan 12, 2012 | 46.16 | 46.52 | 45.92 | 46.32 | 552,690 | +0.34(+0.75%) |
Jan 11, 2012 | 45.57 | 46.34 | 45.14 | 45.98 | 608,561 | +0.32(+0.71%) |
Jan 10, 2012 | 44.81 | 45.72 | 44.80 | 45.65 | 487,977 | +1.29(+2.91%) |
Jan 09, 2012 | 43.59 | 44.60 | 43.59 | 44.36 | 407,425 | +0.77(+1.76%) |
Jan 06, 2012 | 43.24 | 44.30 | 42.88 | 43.59 | 520,749 | +0.44(+1.02%) |
Jan 05, 2012 | 43.71 | 43.98 | 42.35 | 43.15 | 432,734 | -0.85(-1.94%) |
Jan 04, 2012 | 42.87 | 44.14 | 42.47 | 44.01 | 595,627 | +1.86(+4.41%) |
Dec 30, 2011 | 43.12 | 43.12 | 42.00 | 42.15 | 146,299 | -0.98(-2.27%) |
Dec 29, 2011 | 43.06 | 43.32 | 42.74 | 43.12 | 199,730 | +0.13(+0.30%) |
Dec 28, 2011 | 42.66 | 43.69 | 42.51 | 43.00 | 377,485 | +0.15(+0.35%) |
Dec 27, 2011 | 43.05 | 43.33 | 42.00 | 42.84 | 207,351 | -0.37(-0.86%) |
Dec 23, 2011 | 43.11 | 43.75 | 42.67 | 43.22 | 251,031 | +1.24(+2.94%) |
Dec 21, 2011 | 42.88 | 43.18 | 41.90 | 41.98 | 420,869 | -1.11(-2.58%) |
Dec 20, 2011 | 43.28 | 43.56 | 42.92 | 43.10 | 322,856 | +0.55(+1.28%) |
Dec 19, 2011 | 43.89 | 44.02 | 42.38 | 42.55 | 377,091 | -1.27(-2.90%) |
Dec 16, 2011 | 42.72 | 43.85 | 42.56 | 43.82 | 481,298 | +1.16(+2.71%) |
Dec 15, 2011 | 42.49 | 43.07 | 42.42 | 42.66 | 275,987 | +0.60(+1.43%) |
Dec 14, 2011 | 42.51 | 42.59 | 41.36 | 42.06 | 961,172 | -0.65(-1.51%) |
Dec 13, 2011 | 44.45 | 44.59 | 42.37 | 42.71 | 364,747 | -1.47(-3.33%) |
Dec 12, 2011 | 44.30 | 44.72 | 43.43 | 44.18 | 494,916 | -0.60(-1.33%) |
Dec 09, 2011 | 46.33 | 46.33 | 44.22 | 44.78 | 698,141 | -1.40(-3.03%) |
Dec 08, 2011 | 45.68 | 46.77 | 45.63 | 46.18 | 383,953 | +0.14(+0.31%) |
Dec 07, 2011 | 46.52 | 47.16 | 45.98 | 46.03 | 599,098 | -0.50(-1.07%) |
Dec 06, 2011 | 45.66 | 46.61 | 45.51 | 46.53 | 439,245 | +0.70(+1.52%) |
Dec 05, 2011 | 46.34 | 46.64 | 45.42 | 45.83 | 492,404 | +0.13(+0.28%) |
Dec 02, 2011 | 47.01 | 47.02 | 45.41 | 45.70 | 343,055 | -0.98(-2.11%) |
Dec 01, 2011 | 46.57 | 48.05 | 45.98 | 46.69 | 457,980 | +0.31(+0.67%) |
Nov 30, 2011 | 46.08 | 47.08 | 45.75 | 46.38 | 523,313 | +1.50(+3.35%) |
Nov 29, 2011 | 44.41 | 45.86 | 44.36 | 44.88 | 484,067 | +0.48(+1.08%) |
Nov 28, 2011 | 43.07 | 44.40 | 42.96 | 44.40 | 327,008 | +2.37(+5.64%) |
Nov 25, 2011 | 42.45 | 42.56 | 41.88 | 42.03 | 338,988 | -0.55(-1.28%) |
Nov 23, 2011 | 43.18 | 43.51 | 42.54 | 42.57 | 564,348 | -0.89(-2.05%) |
Nov 22, 2011 | 43.89 | 44.25 | 43.46 | 43.46 | 464,817 | -0.57(-1.31%) |
Nov 21, 2011 | 44.65 | 44.92 | 43.23 | 44.04 | 303,000 | -1.20(-2.65%) |
Nov 18, 2011 | 44.97 | 45.45 | 44.72 | 45.24 | 331,101 | +0.43(+0.96%) |
Nov 17, 2011 | 44.97 | 45.41 | 44.55 | 44.81 | 535,260 | -0.30(-0.67%) |
Nov 16, 2011 | 45.54 | 46.14 | 45.07 | 45.11 | 251,241 | -0.83(-1.80%) |
Nov 15, 2011 | 45.37 | 46.15 | 44.78 | 45.93 | 320,065 | +0.60(+1.32%) |
Nov 14, 2011 | 46.00 | 46.39 | 45.18 | 45.34 | 641,087 | -1.08(-2.34%) |
Nov 11, 2011 | 45.95 | 46.80 | 45.57 | 46.42 | 255,085 | +0.89(+1.96%) |
Nov 10, 2011 | 47.42 | 47.66 | 44.91 | 45.53 | 873,935 | -1.88(-3.97%) |
Nov 09, 2011 | 49.01 | 50.03 | 46.70 | 47.41 | 857,303 | -1.92(-3.89%) |
Nov 08, 2011 | 51.20 | 51.70 | 49.04 | 49.33 | 969,772 | -2.04(-3.97%) |
Nov 07, 2011 | 51.35 | 51.71 | 49.91 | 51.37 | 412,561 | +0.10(+0.20%) |
Nov 04, 2011 | 51.14 | 51.53 | 50.27 | 51.27 | 306,201 | -0.28(-0.54%) |
Nov 03, 2011 | 50.29 | 51.72 | 50.29 | 51.55 | 493,497 | +1.98(+4.00%) |
Nov 02, 2011 | 49.68 | 49.68 | 48.81 | 49.57 | 756,734 | +0.65(+1.32%) |