Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.14 | 51.66 | 50.51 | 51.59 | 2,379,451 | +0.68(+1.34%) |
Jan 30, 2012 | 51.16 | 51.18 | 50.77 | 50.91 | 1,584,237 | -0.44(-0.86%) |
Jan 27, 2012 | 51.96 | 51.98 | 51.12 | 51.35 | 1,942,794 | -0.71(-1.37%) |
Jan 26, 2012 | 51.36 | 52.38 | 51.18 | 52.06 | 2,134,086 | +1.02(+2.00%) |
Jan 25, 2012 | 50.53 | 51.08 | 50.21 | 51.04 | 1,726,568 | +0.36(+0.71%) |
Jan 24, 2012 | 50.82 | 50.94 | 50.39 | 50.68 | 1,785,880 | -0.31(-0.62%) |
Jan 23, 2012 | 50.63 | 51.13 | 50.05 | 51.00 | 1,705,606 | +0.29(+0.58%) |
Jan 20, 2012 | 51.61 | 51.61 | 50.48 | 50.70 | 1,875,344 | -0.91(-1.76%) |
Jan 19, 2012 | 50.44 | 51.64 | 50.42 | 51.61 | 1,677,947 | +1.18(+2.35%) |
Jan 18, 2012 | 49.83 | 50.46 | 49.66 | 50.43 | 1,245,347 | +0.61(+1.23%) |
Jan 17, 2012 | 50.21 | 50.36 | 49.48 | 49.81 | 1,104,405 | -0.19(-0.39%) |
Jan 13, 2012 | 49.74 | 50.11 | 48.92 | 50.01 | 1,370,684 | +0.29(+0.59%) |
Jan 12, 2012 | 49.97 | 50.23 | 49.68 | 49.72 | 1,391,687 | -0.13(-0.27%) |
Jan 11, 2012 | 50.40 | 50.71 | 49.40 | 49.85 | 2,368,143 | -0.64(-1.26%) |
Jan 10, 2012 | 51.25 | 51.66 | 50.46 | 50.49 | 1,509,607 | -0.16(-0.31%) |
Jan 09, 2012 | 50.99 | 51.07 | 50.41 | 50.64 | 1,044,111 | -0.30(-0.59%) |
Jan 06, 2012 | 50.81 | 51.23 | 50.71 | 50.94 | 966,185 | +0.13(+0.25%) |
Jan 05, 2012 | 50.74 | 50.94 | 49.84 | 50.82 | 2,266,834 | -0.68(-1.32%) |
Jan 04, 2012 | 52.23 | 52.23 | 51.48 | 51.50 | 1,152,964 | -0.79(-1.52%) |
Dec 30, 2011 | 52.52 | 52.83 | 52.27 | 52.29 | 543,271 | -0.22(-0.43%) |
Dec 29, 2011 | 52.36 | 52.56 | 52.00 | 52.52 | 666,360 | +0.40(+0.76%) |
Dec 28, 2011 | 53.07 | 53.15 | 52.02 | 52.12 | 819,449 | -0.88(-1.67%) |
Dec 27, 2011 | 52.38 | 53.22 | 52.18 | 53.01 | 622,061 | +0.53(+1.01%) |
Dec 23, 2011 | 52.23 | 52.54 | 52.10 | 52.47 | 656,670 | +1.15(+2.23%) |
Dec 21, 2011 | 51.27 | 51.45 | 50.65 | 51.33 | 915,358 | +0.19(+0.38%) |
Dec 20, 2011 | 49.78 | 51.20 | 49.68 | 51.13 | 1,213,549 | +2.09(+4.26%) |
Dec 19, 2011 | 50.28 | 50.58 | 48.93 | 49.04 | 831,378 | -0.86(-1.73%) |
Dec 16, 2011 | 50.15 | 51.15 | 49.75 | 49.90 | 1,682,074 | +0.17(+0.35%) |
Dec 15, 2011 | 50.07 | 50.22 | 49.51 | 49.73 | 764,963 | +0.28(+0.57%) |
Dec 14, 2011 | 49.64 | 49.98 | 49.38 | 49.45 | 982,038 | -0.29(-0.58%) |
Dec 13, 2011 | 50.85 | 51.10 | 49.42 | 49.74 | 983,657 | -0.72(-1.42%) |
Dec 12, 2011 | 50.66 | 50.77 | 49.90 | 50.45 | 848,254 | -0.58(-1.14%) |
Dec 09, 2011 | 50.53 | 51.27 | 50.33 | 51.04 | 840,169 | +0.89(+1.77%) |
Dec 08, 2011 | 51.09 | 51.09 | 50.01 | 50.15 | 1,041,071 | -1.16(-2.27%) |
Dec 07, 2011 | 50.85 | 51.62 | 50.57 | 51.31 | 1,216,074 | +0.20(+0.39%) |
Dec 06, 2011 | 52.36 | 52.36 | 51.01 | 51.11 | 1,813,212 | -0.72(-1.38%) |
Dec 05, 2011 | 51.40 | 51.83 | 51.32 | 51.83 | 1,384,319 | +1.13(+2.24%) |
Dec 02, 2011 | 50.68 | 51.37 | 50.57 | 50.69 | 919,746 | +0.25(+0.49%) |
Dec 01, 2011 | 50.92 | 51.01 | 50.40 | 50.45 | 1,103,468 | -0.64(-1.26%) |
Nov 30, 2011 | 50.15 | 51.11 | 50.05 | 51.09 | 2,357,150 | +2.17(+4.44%) |
Nov 29, 2011 | 49.16 | 49.96 | 48.87 | 48.92 | 1,191,237 | -0.20(-0.41%) |
Nov 28, 2011 | 48.66 | 49.62 | 48.66 | 49.12 | 1,206,909 | +1.67(+3.52%) |
Nov 25, 2011 | 47.27 | 47.91 | 47.14 | 47.45 | 804,497 | -0.08(-0.17%) |
Nov 23, 2011 | 47.88 | 48.10 | 47.30 | 47.53 | 1,342,857 | -0.74(-1.53%) |
Nov 22, 2011 | 48.78 | 49.16 | 48.21 | 48.27 | 1,576,706 | -0.70(-1.43%) |
Nov 21, 2011 | 48.78 | 49.25 | 48.28 | 48.97 | 1,615,635 | -0.25(-0.52%) |
Nov 18, 2011 | 48.95 | 49.69 | 48.87 | 49.22 | 1,687,585 | +0.27(+0.55%) |
Nov 17, 2011 | 49.78 | 50.16 | 48.75 | 48.96 | 2,003,372 | -0.95(-1.91%) |
Nov 16, 2011 | 50.64 | 50.94 | 49.85 | 49.91 | 1,101,689 | -1.22(-2.39%) |
Nov 15, 2011 | 50.79 | 51.40 | 50.62 | 51.13 | 706,064 | +0.22(+0.44%) |
Nov 14, 2011 | 51.04 | 51.49 | 50.65 | 50.91 | 571,254 | -0.37(-0.71%) |
Nov 11, 2011 | 51.15 | 51.45 | 50.93 | 51.27 | 1,161,101 | +0.80(+1.58%) |
Nov 10, 2011 | 50.79 | 51.02 | 50.07 | 50.48 | 1,468,748 | +0.40(+0.79%) |
Nov 09, 2011 | 51.40 | 51.49 | 49.72 | 50.08 | 1,879,847 | -2.51(-4.76%) |
Nov 08, 2011 | 51.65 | 52.62 | 51.39 | 52.59 | 1,222,118 | +1.25(+2.43%) |
Nov 07, 2011 | 51.02 | 51.51 | 50.39 | 51.34 | 1,678,314 | +0.10(+0.19%) |
Nov 04, 2011 | 51.06 | 51.39 | 50.20 | 51.24 | 1,497,839 | -0.17(-0.33%) |
Nov 03, 2011 | 51.01 | 51.55 | 50.45 | 51.42 | 1,608,134 | +0.58(+1.14%) |
Nov 02, 2011 | 50.62 | 51.42 | 50.06 | 50.83 | 1,499,269 | +0.89(+1.78%) |