Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.49 | 55.49 | 53.00 | 54.28 | 200,379 | -0.93(-1.68%) |
Jan 30, 2012 | 56.34 | 56.60 | 55.11 | 55.21 | 126,233 | -2.23(-3.88%) |
Jan 27, 2012 | 56.92 | 58.41 | 56.92 | 57.44 | 114,002 | +0.07(+0.12%) |
Jan 26, 2012 | 56.49 | 57.49 | 55.84 | 57.37 | 91,764 | +1.21(+2.15%) |
Jan 25, 2012 | 55.55 | 56.50 | 54.49 | 56.16 | 51,562 | +0.61(+1.10%) |
Jan 24, 2012 | 53.81 | 55.63 | 53.72 | 55.55 | 64,702 | +1.33(+2.45%) |
Jan 23, 2012 | 53.87 | 54.27 | 53.31 | 54.22 | 68,291 | +0.39(+0.72%) |
Jan 20, 2012 | 54.64 | 54.86 | 53.34 | 53.83 | 102,653 | -1.09(-1.98%) |
Jan 19, 2012 | 55.85 | 56.50 | 54.02 | 54.92 | 196,081 | -0.81(-1.45%) |
Jan 18, 2012 | 53.16 | 57.30 | 52.85 | 55.73 | 556,044 | +2.69(+5.07%) |
Jan 17, 2012 | 52.36 | 53.68 | 52.36 | 53.04 | 133,994 | +1.11(+2.14%) |
Jan 13, 2012 | 51.18 | 52.17 | 50.69 | 51.93 | 140,668 | -0.06(-0.12%) |
Jan 12, 2012 | 53.20 | 53.96 | 51.60 | 51.99 | 219,926 | -1.00(-1.89%) |
Jan 11, 2012 | 49.34 | 53.26 | 48.98 | 52.99 | 409,020 | +3.52(+7.12%) |
Jan 10, 2012 | 49.17 | 49.57 | 48.91 | 49.47 | 80,267 | +1.14(+2.36%) |
Jan 09, 2012 | 47.34 | 48.74 | 46.63 | 48.33 | 160,425 | +1.32(+2.81%) |
Jan 06, 2012 | 46.34 | 47.38 | 45.46 | 47.01 | 147,556 | +0.79(+1.71%) |
Jan 05, 2012 | 45.93 | 46.34 | 45.11 | 46.22 | 42,699 | -0.13(-0.28%) |
Jan 04, 2012 | 45.85 | 46.62 | 45.71 | 46.35 | 82,808 | +0.35(+0.76%) |
Dec 30, 2011 | 46.32 | 46.75 | 45.52 | 46.00 | 73,754 | -0.19(-0.41%) |
Dec 29, 2011 | 46.40 | 46.52 | 45.74 | 46.19 | 42,726 | +0.08(+0.17%) |
Dec 28, 2011 | 46.81 | 46.81 | 45.01 | 46.11 | 40,980 | -0.65(-1.39%) |
Dec 27, 2011 | 45.25 | 47.12 | 45.17 | 46.76 | 55,339 | +1.19(+2.61%) |
Dec 23, 2011 | 45.76 | 45.76 | 45.11 | 45.57 | 21,265 | -0.01(-0.02%) |
Dec 21, 2011 | 45.84 | 45.92 | 44.13 | 45.58 | 49,104 | -0.12(-0.26%) |
Dec 20, 2011 | 45.46 | 45.93 | 44.85 | 45.70 | 134,211 | +1.38(+3.11%) |
Dec 19, 2011 | 45.40 | 46.00 | 44.21 | 44.32 | 43,111 | -0.65(-1.45%) |
Dec 16, 2011 | 45.11 | 45.59 | 44.15 | 44.97 | 198,823 | +0.27(+0.60%) |
Dec 15, 2011 | 44.98 | 45.60 | 44.07 | 44.70 | 44,898 | +0.52(+1.18%) |
Dec 14, 2011 | 45.59 | 45.76 | 44.16 | 44.18 | 109,612 | -1.84(-4.00%) |
Dec 13, 2011 | 48.55 | 48.63 | 45.58 | 46.02 | 101,234 | -2.12(-4.40%) |
Dec 12, 2011 | 47.73 | 48.22 | 46.71 | 48.14 | 41,089 | -0.17(-0.35%) |
Dec 09, 2011 | 46.81 | 48.67 | 46.61 | 48.31 | 73,259 | +1.84(+3.96%) |
Dec 08, 2011 | 48.22 | 48.22 | 46.40 | 46.47 | 76,555 | -2.36(-4.83%) |
Dec 07, 2011 | 48.81 | 49.10 | 47.44 | 48.83 | 51,182 | -0.37(-0.75%) |
Dec 06, 2011 | 49.15 | 49.45 | 47.90 | 49.20 | 95,799 | +0.07(+0.14%) |
Dec 05, 2011 | 48.55 | 49.20 | 48.18 | 49.13 | 67,596 | +1.52(+3.19%) |
Dec 02, 2011 | 48.10 | 48.59 | 47.37 | 47.61 | 48,771 | +0.41(+0.87%) |
Dec 01, 2011 | 48.47 | 48.53 | 47.13 | 47.20 | 57,084 | -1.25(-2.58%) |
Nov 30, 2011 | 47.45 | 48.89 | 46.98 | 48.45 | 179,326 | +3.28(+7.26%) |
Nov 29, 2011 | 44.45 | 45.49 | 44.45 | 45.17 | 51,605 | +0.62(+1.39%) |
Nov 28, 2011 | 43.00 | 44.61 | 42.50 | 44.55 | 93,241 | +2.76(+6.60%) |
Nov 25, 2011 | 42.19 | 43.05 | 41.78 | 41.79 | 34,471 | -0.67(-1.58%) |
Nov 23, 2011 | 44.46 | 44.46 | 42.45 | 42.46 | 66,856 | -2.40(-5.35%) |
Nov 22, 2011 | 44.81 | 45.55 | 44.21 | 44.86 | 56,488 | -0.05(-0.11%) |
Nov 21, 2011 | 44.99 | 45.43 | 44.42 | 44.91 | 64,426 | -1.04(-2.26%) |
Nov 18, 2011 | 46.62 | 46.85 | 45.69 | 45.95 | 40,684 | -0.68(-1.46%) |
Nov 17, 2011 | 46.49 | 47.07 | 45.81 | 46.63 | 80,416 | +0.03(+0.06%) |
Nov 16, 2011 | 46.83 | 48.00 | 46.43 | 46.60 | 93,907 | -0.86(-1.81%) |
Nov 15, 2011 | 45.19 | 47.67 | 45.19 | 47.46 | 87,769 | +2.00(+4.40%) |
Nov 14, 2011 | 45.84 | 46.19 | 44.84 | 45.46 | 39,637 | -0.75(-1.62%) |
Nov 11, 2011 | 45.25 | 46.21 | 45.02 | 46.21 | 75,893 | +1.56(+3.49%) |
Nov 10, 2011 | 45.21 | 45.21 | 43.64 | 44.65 | 62,702 | +0.42(+0.95%) |
Nov 09, 2011 | 44.25 | 45.35 | 44.21 | 44.23 | 140,744 | -1.72(-3.74%) |
Nov 08, 2011 | 44.99 | 46.04 | 44.09 | 45.95 | 95,508 | +0.92(+2.04%) |
Nov 07, 2011 | 44.80 | 45.14 | 43.04 | 45.03 | 67,646 | +0.25(+0.56%) |
Nov 04, 2011 | 43.94 | 44.99 | 43.94 | 44.78 | 38,449 | +0.15(+0.34%) |
Nov 03, 2011 | 45.00 | 45.32 | 43.61 | 44.63 | 132,469 | +3.00(+7.21%) |
Nov 02, 2011 | 40.69 | 41.76 | 38.26 | 41.63 | 66,963 | +1.99(+5.02%) |