Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.64 | 47.81 | 46.51 | 46.78 | 497,089 | -0.39(-0.82%) |
Jan 30, 2012 | 47.35 | 47.43 | 46.53 | 47.17 | 365,017 | -0.70(-1.46%) |
Jan 27, 2012 | 48.04 | 48.18 | 47.22 | 47.87 | 703,273 | -0.50(-1.02%) |
Jan 26, 2012 | 52.99 | 52.99 | 47.78 | 48.37 | 1,372,498 | -4.19(-7.97%) |
Jan 25, 2012 | 51.64 | 52.83 | 50.96 | 52.55 | 637,697 | +0.98(+1.90%) |
Jan 24, 2012 | 51.28 | 51.78 | 50.83 | 51.57 | 334,844 | +0.07(+0.13%) |
Jan 23, 2012 | 49.74 | 51.78 | 49.74 | 51.51 | 369,757 | +2.00(+4.04%) |
Jan 20, 2012 | 49.63 | 49.89 | 49.14 | 49.50 | 304,933 | -0.10(-0.20%) |
Jan 19, 2012 | 50.88 | 50.88 | 49.16 | 49.60 | 409,444 | -0.97(-1.92%) |
Jan 18, 2012 | 49.79 | 50.92 | 49.72 | 50.57 | 351,955 | +0.72(+1.44%) |
Jan 17, 2012 | 51.10 | 51.28 | 49.45 | 49.85 | 508,077 | -0.53(-1.06%) |
Jan 13, 2012 | 49.39 | 50.57 | 49.13 | 50.39 | 541,034 | +0.32(+0.64%) |
Jan 12, 2012 | 49.77 | 50.27 | 49.71 | 50.07 | 376,514 | +0.37(+0.74%) |
Jan 11, 2012 | 50.74 | 50.82 | 49.44 | 49.70 | 324,774 | -1.18(-2.33%) |
Jan 10, 2012 | 51.53 | 51.79 | 50.69 | 50.88 | 267,857 | +0.14(+0.27%) |
Jan 09, 2012 | 51.13 | 51.27 | 50.61 | 50.75 | 418,062 | -0.26(-0.51%) |
Jan 06, 2012 | 51.23 | 51.46 | 50.56 | 51.01 | 230,025 | -0.26(-0.51%) |
Jan 05, 2012 | 50.68 | 51.62 | 50.10 | 51.27 | 458,011 | +0.40(+0.78%) |
Jan 04, 2012 | 49.93 | 51.06 | 49.45 | 50.87 | 450,459 | +2.31(+4.76%) |
Dec 30, 2011 | 48.49 | 49.06 | 48.49 | 48.56 | 252,264 | +0.07(+0.14%) |
Dec 29, 2011 | 47.69 | 48.59 | 47.55 | 48.49 | 261,418 | +1.05(+2.21%) |
Dec 28, 2011 | 48.92 | 48.92 | 47.27 | 47.45 | 225,410 | -1.44(-2.94%) |
Dec 27, 2011 | 48.33 | 49.18 | 48.11 | 48.88 | 119,655 | +0.52(+1.08%) |
Dec 23, 2011 | 48.60 | 48.82 | 47.89 | 48.36 | 192,448 | +0.51(+1.08%) |
Dec 21, 2011 | 47.06 | 47.91 | 46.66 | 47.84 | 246,842 | +0.82(+1.73%) |
Dec 20, 2011 | 46.97 | 47.63 | 46.75 | 47.03 | 439,772 | +1.18(+2.58%) |
Dec 19, 2011 | 47.32 | 47.68 | 45.74 | 45.84 | 401,903 | -1.40(-2.96%) |
Dec 16, 2011 | 45.95 | 47.27 | 45.76 | 47.24 | 1,118,611 | +1.66(+3.64%) |
Dec 15, 2011 | 45.97 | 46.39 | 45.39 | 45.58 | 568,783 | +0.55(+1.23%) |
Dec 14, 2011 | 46.47 | 46.80 | 44.96 | 45.03 | 542,924 | -1.77(-3.78%) |
Dec 13, 2011 | 47.91 | 48.87 | 46.51 | 46.79 | 449,372 | -0.69(-1.45%) |
Dec 12, 2011 | 48.83 | 48.86 | 46.91 | 47.48 | 501,866 | -1.90(-3.85%) |
Dec 09, 2011 | 47.83 | 49.73 | 47.67 | 49.39 | 640,757 | +1.76(+3.69%) |
Dec 08, 2011 | 47.88 | 48.15 | 47.15 | 47.63 | 697,545 | -0.46(-0.95%) |
Dec 07, 2011 | 48.60 | 48.65 | 47.76 | 48.09 | 414,232 | -0.75(-1.53%) |
Dec 06, 2011 | 49.40 | 49.51 | 48.39 | 48.83 | 332,067 | -0.45(-0.91%) |
Dec 05, 2011 | 49.63 | 50.33 | 48.81 | 49.28 | 343,608 | +0.67(+1.38%) |
Dec 02, 2011 | 49.77 | 50.00 | 48.59 | 48.61 | 979,041 | -0.65(-1.32%) |
Dec 01, 2011 | 49.17 | 49.98 | 49.02 | 49.26 | 288,570 | +0.00(+0.00%) |
Nov 30, 2011 | 49.38 | 49.94 | 48.75 | 49.26 | 580,384 | +1.86(+3.91%) |
Nov 29, 2011 | 46.84 | 47.88 | 46.57 | 47.41 | 272,852 | +0.73(+1.56%) |
Nov 28, 2011 | 46.45 | 47.59 | 46.26 | 46.68 | 443,943 | +1.78(+3.96%) |
Nov 25, 2011 | 44.45 | 45.43 | 44.45 | 44.90 | 238,280 | +0.22(+0.50%) |
Nov 23, 2011 | 46.18 | 46.18 | 44.66 | 44.68 | 389,956 | -2.20(-4.70%) |
Nov 22, 2011 | 46.66 | 47.44 | 46.19 | 46.88 | 496,108 | +0.25(+0.54%) |
Nov 21, 2011 | 46.61 | 47.07 | 45.87 | 46.63 | 301,607 | -1.29(-2.70%) |
Nov 18, 2011 | 48.47 | 48.70 | 47.54 | 47.92 | 387,754 | -0.26(-0.54%) |
Nov 17, 2011 | 49.69 | 49.85 | 47.88 | 48.18 | 572,352 | -1.40(-2.82%) |
Nov 16, 2011 | 50.12 | 51.71 | 49.48 | 49.58 | 928,552 | -0.86(-1.71%) |
Nov 15, 2011 | 49.17 | 50.64 | 49.15 | 50.45 | 596,292 | +1.12(+2.26%) |
Nov 14, 2011 | 49.64 | 50.01 | 48.99 | 49.33 | 369,039 | -0.71(-1.42%) |
Nov 11, 2011 | 49.38 | 50.57 | 49.28 | 50.04 | 320,937 | +1.08(+2.20%) |
Nov 10, 2011 | 48.84 | 49.37 | 47.68 | 48.96 | 491,562 | +0.89(+1.85%) |
Nov 09, 2011 | 48.71 | 49.52 | 47.99 | 48.07 | 459,653 | -1.98(-3.95%) |
Nov 08, 2011 | 49.79 | 50.17 | 48.78 | 50.05 | 429,793 | +0.77(+1.55%) |
Nov 07, 2011 | 48.53 | 49.41 | 47.79 | 49.28 | 465,649 | +0.88(+1.82%) |
Nov 04, 2011 | 47.62 | 48.48 | 46.92 | 48.40 | 352,748 | +0.30(+0.62%) |
Nov 03, 2011 | 48.11 | 48.51 | 47.14 | 48.10 | 585,175 | +0.72(+1.51%) |
Nov 02, 2011 | 46.96 | 47.95 | 46.51 | 47.38 | 504,787 | +1.63(+3.56%) |