Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.43 | 48.79 | 48.35 | 48.54 | 1,305,267 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.51 | 47.90 | 48.43 | 1,563,564 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,585 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.10 | 47.54 | 47.58 | 2,718,920 | +0.65(+1.38%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,469 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.60 | 2,455,568 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,617 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,788 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.87 | 45.30 | 45.79 | 2,289,402 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.91 | 45.39 | 45.83 | 2,936,182 | +1.15(+2.57%) |
Jan 17, 2012 | 44.73 | 44.93 | 44.53 | 44.68 | 3,870,724 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.35 | 43.79 | 6,849,344 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.94 | 42.49 | 42.74 | 2,966,074 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.86 | 5,206,388 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,116 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.55 | 43.94 | 2,426,554 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.78 | 43.34 | 1,940,181 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.45 | 43.07 | 43.40 | 3,078,929 | -0.06(-0.13%) |
Jan 04, 2012 | 43.88 | 43.92 | 43.25 | 43.46 | 2,458,329 | +0.96(+2.27%) |
Dec 30, 2011 | 42.45 | 42.62 | 42.45 | 42.49 | 812,127 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.46 | 41.81 | 42.45 | 780,906 | +0.55(+1.30%) |
Dec 28, 2011 | 42.38 | 42.40 | 41.70 | 41.90 | 2,001,921 | -0.87(-2.03%) |
Dec 27, 2011 | 43.01 | 43.03 | 42.72 | 42.77 | 738,135 | +0.03(+0.08%) |
Dec 23, 2011 | 42.17 | 42.77 | 42.10 | 42.74 | 1,400,543 | +0.81(+1.93%) |
Dec 21, 2011 | 42.30 | 42.82 | 41.25 | 41.92 | 7,904,848 | -2.80(-6.26%) |
Dec 20, 2011 | 44.67 | 44.89 | 44.40 | 44.73 | 2,895,305 | +1.14(+2.61%) |
Dec 19, 2011 | 44.19 | 44.25 | 43.53 | 43.59 | 944,341 | -0.24(-0.55%) |
Dec 16, 2011 | 44.28 | 44.55 | 43.70 | 43.83 | 1,918,647 | -1.20(-2.67%) |
Dec 15, 2011 | 45.82 | 45.84 | 44.95 | 45.03 | 1,365,758 | +0.08(+0.18%) |
Dec 14, 2011 | 45.31 | 45.38 | 44.54 | 44.95 | 1,888,702 | -0.01(-0.02%) |
Dec 13, 2011 | 46.32 | 46.56 | 44.78 | 44.96 | 1,455,887 | -1.02(-2.22%) |
Dec 12, 2011 | 46.38 | 46.38 | 45.74 | 45.98 | 979,686 | -1.20(-2.53%) |
Dec 09, 2011 | 46.58 | 47.31 | 46.53 | 47.17 | 1,432,902 | +0.93(+2.01%) |
Dec 08, 2011 | 46.60 | 46.94 | 46.19 | 46.24 | 1,963,365 | -0.85(-1.81%) |
Dec 07, 2011 | 46.78 | 47.31 | 46.44 | 47.09 | 1,854,913 | -0.12(-0.26%) |
Dec 06, 2011 | 47.00 | 47.50 | 46.96 | 47.21 | 1,080,928 | +0.36(+0.77%) |
Dec 05, 2011 | 47.42 | 47.67 | 46.71 | 46.85 | 4,066,680 | -0.93(-1.95%) |
Dec 02, 2011 | 48.46 | 48.51 | 47.78 | 47.78 | 748,285 | -0.38(-0.78%) |
Dec 01, 2011 | 48.27 | 48.62 | 47.92 | 48.16 | 1,239,933 | +0.04(+0.08%) |
Nov 30, 2011 | 47.61 | 48.13 | 47.42 | 48.12 | 1,346,910 | +2.58(+5.66%) |
Nov 29, 2011 | 45.79 | 46.11 | 45.51 | 45.54 | 1,783,525 | -0.18(-0.39%) |
Nov 28, 2011 | 45.70 | 45.91 | 45.43 | 45.72 | 780,396 | +1.47(+3.32%) |
Nov 25, 2011 | 44.25 | 44.76 | 44.23 | 44.25 | 1,418,091 | -0.55(-1.22%) |
Nov 23, 2011 | 45.89 | 45.94 | 44.69 | 44.80 | 3,215,220 | -1.28(-2.77%) |
Nov 22, 2011 | 46.16 | 46.42 | 45.79 | 46.07 | 1,341,044 | -0.32(-0.69%) |
Nov 21, 2011 | 46.59 | 46.69 | 46.11 | 46.40 | 1,851,286 | -0.60(-1.28%) |
Nov 18, 2011 | 47.57 | 47.58 | 46.85 | 47.00 | 1,125,009 | -0.25(-0.53%) |
Nov 17, 2011 | 47.84 | 48.06 | 46.91 | 47.25 | 1,583,427 | +0.01(+0.02%) |
Nov 16, 2011 | 47.69 | 48.25 | 47.21 | 47.24 | 1,517,550 | -1.16(-2.39%) |
Nov 15, 2011 | 47.99 | 48.71 | 47.76 | 48.39 | 1,299,993 | +0.47(+0.97%) |
Nov 14, 2011 | 48.17 | 48.35 | 47.74 | 47.93 | 1,175,082 | -0.77(-1.58%) |
Nov 11, 2011 | 48.79 | 49.28 | 48.52 | 48.70 | 1,553,840 | +0.79(+1.66%) |
Nov 10, 2011 | 47.84 | 48.05 | 47.01 | 47.90 | 2,209,168 | +0.97(+2.07%) |
Nov 09, 2011 | 47.82 | 47.99 | 46.66 | 46.93 | 3,112,674 | -2.86(-5.74%) |
Nov 08, 2011 | 49.53 | 49.87 | 48.93 | 49.79 | 2,373,438 | +0.73(+1.49%) |
Nov 07, 2011 | 48.54 | 49.15 | 48.20 | 49.06 | 4,792,907 | +0.05(+0.10%) |
Nov 04, 2011 | 48.84 | 49.24 | 48.55 | 49.01 | 3,716,495 | -0.73(-1.47%) |
Nov 03, 2011 | 48.83 | 49.88 | 48.06 | 49.74 | 2,736,288 | +1.39(+2.87%) |
Nov 02, 2011 | 47.92 | 48.67 | 47.70 | 48.35 | 1,901,722 | +1.04(+2.19%) |