Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.67 | 56.82 | 55.15 | 55.63 | 59,496 | -0.07(-0.13%) |
Jan 30, 2012 | 55.12 | 55.91 | 54.88 | 55.70 | 50,926 | -0.80(-1.42%) |
Jan 27, 2012 | 55.87 | 56.60 | 55.69 | 56.50 | 41,702 | +0.09(+0.16%) |
Jan 26, 2012 | 57.00 | 57.29 | 56.31 | 56.41 | 93,433 | +0.91(+1.64%) |
Jan 25, 2012 | 53.59 | 55.62 | 53.17 | 55.50 | 65,974 | +1.65(+3.06%) |
Jan 24, 2012 | 52.86 | 54.00 | 52.86 | 53.85 | 56,475 | -0.62(-1.14%) |
Jan 23, 2012 | 54.89 | 55.28 | 53.84 | 54.47 | 128,815 | -0.14(-0.26%) |
Jan 20, 2012 | 54.01 | 54.61 | 54.01 | 54.61 | 62,146 | +0.92(+1.71%) |
Jan 19, 2012 | 53.52 | 53.70 | 52.63 | 53.69 | 49,383 | +0.34(+0.64%) |
Jan 18, 2012 | 52.53 | 53.46 | 52.53 | 53.35 | 110,793 | +1.70(+3.29%) |
Jan 17, 2012 | 51.40 | 52.12 | 51.40 | 51.65 | 143,627 | +3.57(+7.43%) |
Jan 13, 2012 | 47.78 | 48.15 | 46.96 | 48.08 | 83,951 | -1.33(-2.69%) |
Jan 12, 2012 | 49.53 | 49.76 | 48.70 | 49.41 | 59,568 | +0.71(+1.46%) |
Jan 11, 2012 | 48.59 | 48.74 | 48.14 | 48.70 | 42,076 | -0.18(-0.37%) |
Jan 10, 2012 | 48.90 | 49.22 | 48.68 | 48.88 | 121,017 | +1.72(+3.65%) |
Jan 09, 2012 | 47.58 | 47.58 | 46.50 | 47.16 | 63,783 | +0.84(+1.81%) |
Jan 06, 2012 | 47.08 | 47.08 | 45.97 | 46.32 | 61,670 | -1.20(-2.53%) |
Jan 05, 2012 | 47.49 | 47.62 | 47.00 | 47.52 | 68,823 | +0.27(+0.57%) |
Jan 04, 2012 | 47.09 | 47.48 | 46.76 | 47.25 | 61,547 | +3.39(+7.73%) |
Dec 30, 2011 | 43.71 | 44.19 | 43.71 | 43.86 | 71,752 | +0.15(+0.34%) |
Dec 29, 2011 | 43.00 | 43.71 | 42.69 | 43.71 | 105,137 | +0.88(+2.05%) |
Dec 28, 2011 | 44.06 | 44.06 | 42.61 | 42.83 | 119,998 | -2.34(-5.18%) |
Dec 27, 2011 | 45.23 | 45.30 | 44.96 | 45.17 | 124,854 | +0.17(+0.38%) |
Dec 23, 2011 | 44.74 | 45.77 | 44.62 | 45.00 | 77,269 | +0.88(+1.98%) |
Dec 21, 2011 | 44.42 | 44.45 | 43.80 | 44.12 | 241,714 | +0.38(+0.88%) |
Dec 20, 2011 | 42.70 | 43.80 | 42.70 | 43.74 | 148,751 | +3.36(+8.32%) |
Dec 19, 2011 | 41.70 | 41.80 | 40.24 | 40.38 | 192,041 | -1.01(-2.44%) |
Dec 16, 2011 | 41.54 | 41.74 | 41.02 | 41.39 | 183,051 | -0.32(-0.77%) |
Dec 15, 2011 | 42.15 | 42.20 | 41.21 | 41.71 | 233,889 | +0.45(+1.09%) |
Dec 14, 2011 | 41.54 | 41.85 | 41.02 | 41.26 | 163,667 | -0.99(-2.34%) |
Dec 13, 2011 | 43.48 | 43.81 | 42.00 | 42.25 | 151,083 | -1.59(-3.63%) |
Dec 12, 2011 | 43.88 | 44.14 | 43.47 | 43.84 | 280,843 | -1.96(-4.28%) |
Dec 09, 2011 | 44.70 | 45.90 | 43.49 | 45.80 | 72,884 | +2.33(+5.36%) |
Dec 08, 2011 | 44.05 | 44.16 | 43.47 | 43.47 | 54,636 | -2.72(-5.89%) |
Dec 07, 2011 | 45.30 | 46.36 | 44.75 | 46.19 | 64,193 | +0.02(+0.04%) |
Dec 06, 2011 | 46.07 | 46.33 | 45.70 | 46.17 | 42,308 | -0.22(-0.47%) |
Dec 05, 2011 | 47.15 | 47.15 | 46.03 | 46.39 | 94,003 | +1.01(+2.23%) |
Dec 02, 2011 | 46.46 | 46.46 | 45.08 | 45.38 | 57,825 | +0.37(+0.82%) |
Dec 01, 2011 | 45.39 | 45.95 | 44.70 | 45.01 | 65,868 | -0.50(-1.10%) |
Nov 30, 2011 | 44.80 | 45.73 | 44.70 | 45.51 | 102,237 | +3.12(+7.36%) |
Nov 29, 2011 | 42.21 | 42.86 | 41.78 | 42.39 | 85,386 | -0.37(-0.87%) |
Nov 28, 2011 | 42.85 | 43.13 | 42.43 | 42.76 | 100,813 | +3.49(+8.89%) |
Nov 25, 2011 | 39.35 | 39.90 | 39.16 | 39.27 | 37,338 | +0.27(+0.69%) |
Nov 23, 2011 | 39.95 | 39.95 | 38.89 | 39.00 | 193,133 | -1.45(-3.58%) |
Nov 22, 2011 | 40.69 | 41.01 | 40.18 | 40.45 | 117,145 | -0.88(-2.13%) |
Nov 21, 2011 | 41.42 | 41.60 | 40.72 | 41.33 | 79,826 | -1.22(-2.87%) |
Nov 18, 2011 | 43.11 | 43.31 | 42.52 | 42.55 | 97,315 | +0.55(+1.31%) |
Nov 17, 2011 | 43.09 | 43.33 | 41.89 | 42.00 | 111,934 | -0.91(-2.12%) |
Nov 16, 2011 | 43.20 | 43.93 | 42.91 | 42.91 | 60,715 | -1.31(-2.96%) |
Nov 15, 2011 | 44.41 | 44.80 | 43.84 | 44.22 | 120,402 | -1.23(-2.71%) |
Nov 14, 2011 | 45.80 | 46.10 | 45.14 | 45.45 | 58,944 | -1.34(-2.86%) |
Nov 11, 2011 | 45.94 | 46.95 | 45.48 | 46.79 | 57,108 | +1.44(+3.18%) |
Nov 10, 2011 | 46.24 | 46.24 | 44.63 | 45.35 | 71,504 | +0.59(+1.32%) |
Nov 09, 2011 | 45.32 | 46.06 | 44.50 | 44.76 | 194,057 | -3.68(-7.60%) |
Nov 08, 2011 | 48.71 | 48.98 | 47.00 | 48.44 | 153,491 | +0.19(+0.39%) |
Nov 07, 2011 | 48.36 | 48.76 | 47.21 | 48.25 | 73,207 | +0.03(+0.06%) |
Nov 04, 2011 | 48.79 | 49.03 | 47.71 | 48.22 | 60,768 | -2.38(-4.70%) |
Nov 03, 2011 | 49.93 | 50.75 | 48.61 | 50.60 | 240,338 | +1.95(+4.01%) |
Nov 02, 2011 | 48.27 | 48.91 | 47.85 | 48.65 | 61,797 | +0.76(+1.59%) |