Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.17 | 48.17 | 46.69 | 46.88 | 386,502 | -0.96(-2.00%) |
Jan 30, 2012 | 47.82 | 48.44 | 47.58 | 47.84 | 231,840 | -0.15(-0.31%) |
Jan 27, 2012 | 47.51 | 48.41 | 47.51 | 47.99 | 268,112 | +0.20(+0.42%) |
Jan 26, 2012 | 48.50 | 48.52 | 47.30 | 47.79 | 281,779 | -0.32(-0.66%) |
Jan 25, 2012 | 47.49 | 48.18 | 46.70 | 48.10 | 234,949 | +0.53(+1.11%) |
Jan 24, 2012 | 47.42 | 47.75 | 46.76 | 47.58 | 321,619 | -0.05(-0.11%) |
Jan 23, 2012 | 47.52 | 48.18 | 46.91 | 47.63 | 277,768 | +0.06(+0.13%) |
Jan 20, 2012 | 47.67 | 47.95 | 46.75 | 47.57 | 392,491 | -0.10(-0.20%) |
Jan 19, 2012 | 47.85 | 47.97 | 47.30 | 47.66 | 307,741 | -0.14(-0.29%) |
Jan 18, 2012 | 46.17 | 48.30 | 45.99 | 47.81 | 418,817 | +1.60(+3.46%) |
Jan 17, 2012 | 46.58 | 46.58 | 45.67 | 46.21 | 304,698 | -0.15(-0.32%) |
Jan 13, 2012 | 45.23 | 46.65 | 45.23 | 46.35 | 394,108 | +0.81(+1.78%) |
Jan 12, 2012 | 45.36 | 46.09 | 45.17 | 45.55 | 485,867 | +0.27(+0.60%) |
Jan 11, 2012 | 45.13 | 45.58 | 44.90 | 45.27 | 272,212 | +0.06(+0.14%) |
Jan 10, 2012 | 45.17 | 45.77 | 44.99 | 45.21 | 241,253 | +0.18(+0.39%) |
Jan 09, 2012 | 44.38 | 45.38 | 43.94 | 45.04 | 367,736 | +0.98(+2.21%) |
Jan 06, 2012 | 43.92 | 44.86 | 43.80 | 44.06 | 740,428 | +0.36(+0.82%) |
Jan 05, 2012 | 43.08 | 43.87 | 42.14 | 43.70 | 670,741 | +0.30(+0.69%) |
Jan 04, 2012 | 43.82 | 44.10 | 43.16 | 43.40 | 728,131 | -2.13(-4.67%) |
Dec 30, 2011 | 45.12 | 45.85 | 45.12 | 45.53 | 208,576 | +0.25(+0.56%) |
Dec 29, 2011 | 45.37 | 45.84 | 44.93 | 45.27 | 243,603 | -0.04(-0.10%) |
Dec 28, 2011 | 45.45 | 45.82 | 44.91 | 45.32 | 194,951 | -0.18(-0.41%) |
Dec 27, 2011 | 44.76 | 45.81 | 44.49 | 45.50 | 180,610 | +0.42(+0.94%) |
Dec 23, 2011 | 44.58 | 45.10 | 44.37 | 45.08 | 134,391 | +0.29(+0.65%) |
Dec 21, 2011 | 44.17 | 44.94 | 43.24 | 44.79 | 961,400 | +0.32(+0.71%) |
Dec 20, 2011 | 43.52 | 44.82 | 43.47 | 44.47 | 305,582 | +1.86(+4.37%) |
Dec 19, 2011 | 43.81 | 44.30 | 42.39 | 42.61 | 234,062 | -0.85(-1.96%) |
Dec 16, 2011 | 43.32 | 44.03 | 42.90 | 43.46 | 671,480 | +0.36(+0.84%) |
Dec 15, 2011 | 43.67 | 43.89 | 42.97 | 43.10 | 255,772 | +0.10(+0.22%) |
Dec 14, 2011 | 42.57 | 43.80 | 42.54 | 43.01 | 308,882 | -0.08(-0.18%) |
Dec 13, 2011 | 45.02 | 45.02 | 42.70 | 43.09 | 329,660 | -1.70(-3.79%) |
Dec 12, 2011 | 43.16 | 45.03 | 43.02 | 44.78 | 301,612 | +0.04(+0.08%) |
Dec 09, 2011 | 44.26 | 44.99 | 43.83 | 44.75 | 338,919 | +0.63(+1.43%) |
Dec 08, 2011 | 44.31 | 44.85 | 43.79 | 44.11 | 258,002 | -0.59(-1.32%) |
Dec 07, 2011 | 44.05 | 45.05 | 43.44 | 44.70 | 506,181 | +0.57(+1.29%) |
Dec 06, 2011 | 44.04 | 44.67 | 43.67 | 44.13 | 270,413 | -0.09(-0.20%) |
Dec 05, 2011 | 45.33 | 45.33 | 43.90 | 44.22 | 357,708 | -0.35(-0.79%) |
Dec 02, 2011 | 43.86 | 45.09 | 43.52 | 44.57 | 506,062 | +1.08(+2.49%) |
Dec 01, 2011 | 42.90 | 43.95 | 42.43 | 43.49 | 345,646 | +0.33(+0.75%) |
Nov 30, 2011 | 42.30 | 43.18 | 41.77 | 43.16 | 478,940 | +2.37(+5.82%) |
Nov 29, 2011 | 39.62 | 40.90 | 39.47 | 40.79 | 348,339 | +1.18(+2.97%) |
Nov 28, 2011 | 39.58 | 40.39 | 39.11 | 39.61 | 248,653 | +1.55(+4.08%) |
Nov 25, 2011 | 38.94 | 38.97 | 37.64 | 38.06 | 225,385 | -1.24(-3.17%) |
Nov 23, 2011 | 39.50 | 40.06 | 39.12 | 39.31 | 295,995 | -0.72(-1.80%) |
Nov 22, 2011 | 39.66 | 40.75 | 39.64 | 40.03 | 226,399 | +0.28(+0.71%) |
Nov 21, 2011 | 39.46 | 40.03 | 39.07 | 39.74 | 598,845 | -0.67(-1.67%) |
Nov 18, 2011 | 39.92 | 40.73 | 39.48 | 40.42 | 201,969 | +0.58(+1.45%) |
Nov 17, 2011 | 40.25 | 40.80 | 39.56 | 39.84 | 312,733 | -0.30(-0.74%) |
Nov 16, 2011 | 40.76 | 41.35 | 39.93 | 40.14 | 261,890 | -1.15(-2.78%) |
Nov 15, 2011 | 41.22 | 41.63 | 40.31 | 41.29 | 221,988 | -0.15(-0.36%) |
Nov 14, 2011 | 41.30 | 41.67 | 40.75 | 41.44 | 185,189 | -0.22(-0.53%) |
Nov 11, 2011 | 40.79 | 41.83 | 40.42 | 41.66 | 168,852 | +1.45(+3.62%) |
Nov 10, 2011 | 40.38 | 40.79 | 39.66 | 40.20 | 259,138 | +0.54(+1.37%) |
Nov 09, 2011 | 40.01 | 40.35 | 39.19 | 39.66 | 298,932 | -1.52(-3.68%) |
Nov 08, 2011 | 41.07 | 41.66 | 39.47 | 41.17 | 300,936 | +0.46(+1.14%) |
Nov 07, 2011 | 41.15 | 41.86 | 40.22 | 40.71 | 259,065 | -0.43(-1.04%) |
Nov 04, 2011 | 40.38 | 41.34 | 39.89 | 41.14 | 198,256 | +0.32(+0.79%) |
Nov 03, 2011 | 40.55 | 41.52 | 39.46 | 40.81 | 401,329 | -0.20(-0.49%) |
Nov 02, 2011 | 40.85 | 41.40 | 40.21 | 41.02 | 351,399 | +0.99(+2.47%) |