Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.58 | 50.86 | 49.46 | 50.59 | 1,505,200 | +1.15(+2.32%) |
Jan 30, 2012 | 48.98 | 49.50 | 48.52 | 49.44 | 645,831 | +0.39(+0.79%) |
Jan 27, 2012 | 49.15 | 49.22 | 48.79 | 49.05 | 382,256 | -0.23(-0.46%) |
Jan 26, 2012 | 49.66 | 49.93 | 49.11 | 49.28 | 937,420 | -0.18(-0.36%) |
Jan 25, 2012 | 48.80 | 49.60 | 48.35 | 49.46 | 648,440 | +0.80(+1.64%) |
Jan 24, 2012 | 49.10 | 49.29 | 48.53 | 48.66 | 517,104 | -0.27(-0.55%) |
Jan 23, 2012 | 46.96 | 49.68 | 46.96 | 48.93 | 1,763,536 | +1.96(+4.17%) |
Jan 20, 2012 | 46.92 | 47.20 | 46.72 | 46.97 | 445,504 | -0.17(-0.36%) |
Jan 19, 2012 | 46.98 | 47.58 | 46.83 | 47.14 | 663,510 | +0.39(+0.84%) |
Jan 18, 2012 | 46.90 | 47.50 | 46.48 | 46.75 | 552,268 | -0.66(-1.40%) |
Jan 17, 2012 | 47.88 | 47.88 | 47.19 | 47.41 | 365,654 | +0.20(+0.42%) |
Jan 13, 2012 | 47.11 | 47.45 | 47.04 | 47.21 | 285,857 | -0.23(-0.48%) |
Jan 12, 2012 | 47.72 | 47.84 | 47.38 | 47.44 | 430,129 | -0.16(-0.35%) |
Jan 11, 2012 | 47.45 | 47.80 | 47.17 | 47.61 | 468,103 | -0.16(-0.33%) |
Jan 10, 2012 | 47.78 | 48.12 | 47.51 | 47.77 | 403,515 | +0.60(+1.28%) |
Jan 09, 2012 | 47.00 | 47.51 | 46.76 | 47.16 | 390,212 | +0.34(+0.73%) |
Jan 06, 2012 | 46.22 | 47.57 | 46.14 | 46.82 | 850,234 | +0.75(+1.63%) |
Jan 05, 2012 | 44.88 | 46.21 | 44.51 | 46.07 | 862,163 | +1.00(+2.21%) |
Jan 04, 2012 | 45.40 | 45.55 | 45.05 | 45.07 | 609,573 | -1.23(-2.67%) |
Dec 30, 2011 | 46.70 | 46.70 | 46.21 | 46.30 | 332,198 | -0.39(-0.84%) |
Dec 29, 2011 | 46.11 | 46.77 | 46.11 | 46.70 | 353,809 | +0.56(+1.21%) |
Dec 28, 2011 | 47.43 | 47.62 | 46.13 | 46.14 | 402,153 | -1.41(-2.97%) |
Dec 27, 2011 | 47.53 | 47.87 | 47.41 | 47.55 | 161,339 | -0.09(-0.19%) |
Dec 23, 2011 | 47.02 | 47.67 | 46.98 | 47.65 | 202,184 | +0.63(+1.35%) |
Dec 21, 2011 | 46.72 | 47.01 | 45.95 | 47.01 | 575,173 | +0.11(+0.23%) |
Dec 20, 2011 | 47.08 | 47.25 | 46.57 | 46.90 | 384,399 | +0.66(+1.42%) |
Dec 19, 2011 | 46.38 | 46.93 | 46.12 | 46.25 | 446,880 | -0.20(-0.44%) |
Dec 16, 2011 | 46.15 | 46.52 | 44.52 | 46.45 | 685,314 | +0.41(+0.88%) |
Dec 15, 2011 | 46.06 | 46.29 | 45.91 | 46.04 | 403,694 | +0.24(+0.53%) |
Dec 14, 2011 | 45.51 | 46.01 | 45.34 | 45.80 | 936,116 | -0.05(-0.11%) |
Dec 13, 2011 | 46.66 | 47.16 | 45.63 | 45.85 | 631,937 | -0.61(-1.31%) |
Dec 12, 2011 | 46.77 | 46.88 | 46.03 | 46.46 | 496,748 | -0.65(-1.39%) |
Dec 09, 2011 | 45.97 | 47.29 | 45.88 | 47.11 | 435,358 | +1.38(+3.02%) |
Dec 08, 2011 | 45.69 | 46.15 | 45.49 | 45.73 | 651,312 | -0.25(-0.55%) |
Dec 07, 2011 | 46.13 | 46.56 | 45.31 | 45.99 | 462,737 | -0.54(-1.16%) |
Dec 06, 2011 | 47.00 | 47.05 | 46.35 | 46.53 | 335,339 | -0.33(-0.70%) |
Dec 05, 2011 | 47.38 | 47.59 | 46.74 | 46.86 | 553,781 | +0.14(+0.29%) |
Dec 02, 2011 | 47.44 | 47.77 | 46.69 | 46.72 | 374,803 | -0.55(-1.17%) |
Dec 01, 2011 | 46.49 | 47.43 | 46.49 | 47.27 | 666,405 | +0.61(+1.31%) |
Nov 30, 2011 | 46.00 | 46.74 | 45.88 | 46.66 | 3,131,305 | +1.86(+4.16%) |
Nov 29, 2011 | 44.90 | 45.39 | 44.75 | 44.80 | 633,736 | -0.20(-0.44%) |
Nov 28, 2011 | 45.53 | 45.53 | 44.74 | 45.00 | 972,522 | +0.88(+1.99%) |
Nov 25, 2011 | 44.10 | 44.72 | 43.81 | 44.12 | 337,752 | +0.16(+0.37%) |
Nov 23, 2011 | 44.51 | 44.69 | 43.75 | 43.96 | 545,579 | -0.96(-2.14%) |
Nov 22, 2011 | 44.72 | 45.31 | 44.28 | 44.92 | 903,324 | +0.18(+0.41%) |
Nov 21, 2011 | 44.79 | 45.30 | 44.27 | 44.74 | 811,900 | -0.95(-2.09%) |
Nov 18, 2011 | 45.09 | 46.05 | 44.53 | 45.69 | 916,000 | +0.41(+0.90%) |
Nov 17, 2011 | 47.24 | 49.72 | 44.42 | 45.28 | 2,516,960 | -1.72(-3.66%) |
Nov 16, 2011 | 47.30 | 47.67 | 46.54 | 47.00 | 778,661 | -0.62(-1.30%) |
Nov 15, 2011 | 47.26 | 47.82 | 47.16 | 47.62 | 906,138 | +0.47(+1.01%) |
Nov 14, 2011 | 47.43 | 48.25 | 47.08 | 47.15 | 440,654 | -0.25(-0.52%) |
Nov 11, 2011 | 46.94 | 47.68 | 46.92 | 47.39 | 373,557 | +0.82(+1.77%) |
Nov 10, 2011 | 47.40 | 47.45 | 46.36 | 46.57 | 598,684 | -0.26(-0.56%) |
Nov 09, 2011 | 46.70 | 47.76 | 46.02 | 46.83 | 1,719,197 | -0.84(-1.77%) |
Nov 08, 2011 | 45.97 | 47.88 | 45.21 | 47.67 | 1,671,825 | +2.02(+4.43%) |
Nov 07, 2011 | 45.47 | 45.71 | 45.18 | 45.65 | 665,289 | +0.22(+0.48%) |
Nov 04, 2011 | 45.35 | 45.65 | 44.76 | 45.43 | 199,436 | -0.31(-0.68%) |
Nov 03, 2011 | 44.31 | 45.88 | 44.01 | 45.74 | 667,979 | +1.88(+4.29%) |
Nov 02, 2011 | 44.33 | 44.59 | 43.64 | 43.86 | 410,381 | +0.23(+0.53%) |