Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.96 | 46.99 | 46.46 | 46.77 | 34,865 | +0.08(+0.18%) |
Jan 30, 2012 | 46.62 | 46.70 | 46.34 | 46.68 | 166,636 | -0.16(-0.34%) |
Jan 27, 2012 | 46.63 | 46.91 | 46.63 | 46.84 | 28,113 | +0.16(+0.34%) |
Jan 26, 2012 | 47.21 | 47.31 | 46.63 | 46.68 | 60,865 | -0.63(-1.33%) |
Jan 25, 2012 | 47.02 | 47.38 | 46.77 | 47.32 | 95,422 | +0.27(+0.58%) |
Jan 24, 2012 | 47.27 | 47.27 | 46.82 | 47.04 | 56,285 | -0.50(-1.06%) |
Jan 23, 2012 | 48.03 | 48.03 | 47.39 | 47.54 | 23,289 | -0.33(-0.68%) |
Jan 20, 2012 | 47.97 | 48.01 | 47.74 | 47.87 | 49,178 | -0.18(-0.38%) |
Jan 19, 2012 | 48.25 | 48.25 | 47.93 | 48.05 | 40,255 | +0.11(+0.22%) |
Jan 18, 2012 | 47.54 | 47.95 | 47.53 | 47.95 | 39,599 | +0.49(+1.04%) |
Jan 17, 2012 | 48.02 | 48.05 | 47.45 | 47.45 | 27,838 | -0.06(-0.13%) |
Jan 13, 2012 | 47.54 | 47.54 | 47.25 | 47.51 | 38,093 | -0.29(-0.60%) |
Jan 12, 2012 | 47.54 | 47.86 | 47.35 | 47.80 | 719,651 | +0.42(+0.88%) |
Jan 11, 2012 | 46.84 | 47.43 | 46.84 | 47.38 | 46,544 | +0.35(+0.74%) |
Jan 10, 2012 | 47.15 | 47.25 | 47.00 | 47.03 | 45,137 | +0.33(+0.70%) |
Jan 09, 2012 | 46.75 | 46.81 | 46.44 | 46.71 | 30,029 | +0.08(+0.16%) |
Jan 06, 2012 | 46.83 | 47.01 | 46.46 | 46.63 | 31,934 | -0.07(-0.15%) |
Jan 05, 2012 | 47.19 | 47.19 | 46.38 | 46.70 | 51,244 | -0.40(-0.86%) |
Jan 04, 2012 | 47.57 | 47.65 | 47.05 | 47.10 | 25,082 | -0.16(-0.34%) |
Dec 30, 2011 | 46.95 | 47.36 | 46.95 | 47.26 | 31,756 | +0.31(+0.66%) |
Dec 29, 2011 | 46.81 | 47.05 | 46.74 | 46.95 | 46,889 | +0.42(+0.90%) |
Dec 28, 2011 | 47.09 | 47.30 | 46.52 | 46.53 | 53,956 | -0.69(-1.46%) |
Dec 27, 2011 | 46.98 | 47.27 | 46.90 | 47.22 | 29,757 | +0.24(+0.50%) |
Dec 23, 2011 | 47.01 | 47.13 | 46.66 | 46.99 | 1,196,278 | +0.36(+0.78%) |
Dec 21, 2011 | 46.38 | 46.67 | 46.11 | 46.62 | 62,376 | +0.19(+0.41%) |
Dec 20, 2011 | 45.96 | 46.48 | 45.96 | 46.43 | 53,978 | +1.09(+2.40%) |
Dec 19, 2011 | 46.07 | 46.16 | 45.22 | 45.35 | 45,336 | -0.61(-1.33%) |
Dec 16, 2011 | 45.68 | 45.99 | 45.51 | 45.96 | 25,995 | +0.36(+0.79%) |
Dec 15, 2011 | 45.78 | 45.88 | 45.53 | 45.60 | 42,214 | +0.24(+0.54%) |
Dec 14, 2011 | 45.78 | 46.09 | 45.34 | 45.35 | 129,906 | -0.59(-1.28%) |
Dec 13, 2011 | 46.46 | 46.62 | 45.80 | 45.94 | 21,741 | -0.25(-0.54%) |
Dec 12, 2011 | 46.06 | 46.24 | 45.91 | 46.19 | 279,984 | -0.16(-0.35%) |
Dec 09, 2011 | 45.71 | 46.39 | 45.71 | 46.35 | 153,200 | +0.75(+1.65%) |
Dec 08, 2011 | 46.63 | 46.63 | 45.60 | 45.60 | 25,707 | -1.07(-2.30%) |
Dec 07, 2011 | 46.83 | 46.99 | 46.33 | 46.68 | 51,048 | -0.38(-0.81%) |
Dec 06, 2011 | 46.95 | 47.25 | 46.90 | 47.06 | 19,897 | +0.13(+0.28%) |
Dec 05, 2011 | 46.74 | 47.22 | 46.74 | 46.93 | 26,109 | +0.44(+0.95%) |
Dec 02, 2011 | 46.77 | 46.77 | 46.41 | 46.49 | 26,558 | +0.15(+0.32%) |
Dec 01, 2011 | 46.53 | 46.66 | 46.19 | 46.34 | 22,863 | -0.24(-0.52%) |
Nov 30, 2011 | 45.86 | 46.60 | 45.76 | 46.58 | 142,958 | +1.91(+4.28%) |
Nov 29, 2011 | 44.40 | 44.90 | 44.40 | 44.67 | 46,454 | +0.45(+1.02%) |
Nov 28, 2011 | 44.59 | 44.59 | 44.00 | 44.22 | 54,359 | +1.16(+2.70%) |
Nov 25, 2011 | 43.09 | 43.65 | 43.06 | 43.06 | 7,650 | -0.16(-0.37%) |
Nov 23, 2011 | 44.06 | 44.06 | 43.22 | 43.22 | 84,171 | -1.15(-2.59%) |
Nov 22, 2011 | 44.65 | 44.65 | 44.11 | 44.37 | 119,501 | -0.35(-0.77%) |
Nov 21, 2011 | 44.66 | 44.84 | 44.43 | 44.71 | 38,283 | -0.56(-1.24%) |
Nov 18, 2011 | 45.63 | 45.63 | 45.20 | 45.27 | 16,147 | -0.18(-0.39%) |
Nov 17, 2011 | 45.84 | 45.93 | 45.23 | 45.45 | 46,510 | -0.40(-0.88%) |
Nov 16, 2011 | 46.15 | 46.52 | 45.77 | 45.85 | 88,637 | -0.74(-1.58%) |
Nov 15, 2011 | 46.38 | 46.71 | 46.04 | 46.59 | 63,052 | +0.24(+0.52%) |
Nov 14, 2011 | 46.74 | 46.74 | 46.13 | 46.35 | 23,719 | -0.60(-1.29%) |
Nov 11, 2011 | 46.66 | 47.02 | 46.66 | 46.95 | 24,199 | +0.67(+1.45%) |
Nov 10, 2011 | 46.27 | 46.51 | 46.00 | 46.28 | 32,435 | +0.35(+0.77%) |
Nov 09, 2011 | 46.32 | 46.56 | 45.88 | 45.93 | 38,488 | -1.21(-2.58%) |
Nov 08, 2011 | 47.03 | 47.19 | 46.47 | 47.14 | 237,510 | +0.37(+0.79%) |
Nov 07, 2011 | 46.59 | 46.82 | 46.15 | 46.77 | 15,651 | +0.29(+0.63%) |
Nov 04, 2011 | 46.64 | 46.64 | 46.11 | 46.48 | 12,374 | -0.45(-0.96%) |
Nov 03, 2011 | 46.46 | 47.01 | 46.29 | 46.93 | 26,703 | +0.68(+1.46%) |
Nov 02, 2011 | 46.08 | 46.26 | 45.75 | 46.25 | 52,556 | +0.78(+1.72%) |