Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.13 | 48.15 | 47.60 | 47.82 | 1,336,823 | -0.24(-0.51%) |
Jan 30, 2012 | 48.13 | 48.20 | 47.94 | 48.06 | 1,129,531 | -0.35(-0.71%) |
Jan 27, 2012 | 48.21 | 48.50 | 48.19 | 48.41 | 1,337,414 | -0.27(-0.55%) |
Jan 26, 2012 | 49.02 | 49.22 | 48.55 | 48.68 | 1,560,255 | -0.22(-0.45%) |
Jan 25, 2012 | 48.09 | 48.94 | 47.97 | 48.90 | 1,167,982 | +0.57(+1.19%) |
Jan 24, 2012 | 47.86 | 48.34 | 47.63 | 48.32 | 1,595,254 | +0.24(+0.49%) |
Jan 23, 2012 | 48.46 | 48.87 | 47.83 | 48.09 | 1,858,531 | -0.76(-1.56%) |
Jan 20, 2012 | 48.37 | 48.87 | 48.24 | 48.85 | 1,874,929 | -0.27(-0.54%) |
Jan 19, 2012 | 48.50 | 49.12 | 48.43 | 49.12 | 1,837,846 | +0.39(+0.79%) |
Jan 18, 2012 | 48.49 | 48.75 | 48.21 | 48.73 | 1,068,396 | +0.96(+2.01%) |
Jan 17, 2012 | 48.00 | 48.06 | 47.65 | 47.77 | 794,319 | +0.88(+1.88%) |
Jan 13, 2012 | 46.58 | 46.95 | 46.58 | 46.89 | 1,319,729 | -1.08(-2.25%) |
Jan 12, 2012 | 48.03 | 48.13 | 47.73 | 47.97 | 1,241,384 | +0.38(+0.79%) |
Jan 11, 2012 | 47.25 | 47.61 | 46.99 | 47.59 | 1,105,559 | -0.49(-1.01%) |
Jan 10, 2012 | 48.46 | 48.54 | 47.96 | 48.08 | 1,590,921 | +0.20(+0.41%) |
Jan 09, 2012 | 47.46 | 47.96 | 47.32 | 47.88 | 1,621,665 | +1.54(+3.33%) |
Jan 06, 2012 | 47.21 | 47.21 | 46.23 | 46.34 | 1,005,982 | -0.81(-1.72%) |
Jan 05, 2012 | 47.10 | 47.35 | 46.91 | 47.15 | 866,053 | -0.05(-0.12%) |
Jan 04, 2012 | 47.40 | 47.52 | 46.96 | 47.21 | 1,053,961 | -0.76(-1.59%) |
Dec 30, 2011 | 48.33 | 48.38 | 47.87 | 47.97 | 1,080,220 | -0.17(-0.36%) |
Dec 29, 2011 | 47.65 | 48.17 | 47.50 | 48.14 | 770,291 | +0.84(+1.78%) |
Dec 28, 2011 | 47.91 | 47.91 | 47.21 | 47.30 | 546,920 | -0.45(-0.94%) |
Dec 27, 2011 | 47.46 | 47.92 | 47.39 | 47.75 | 1,016,045 | +0.53(+1.13%) |
Dec 23, 2011 | 47.24 | 47.35 | 46.92 | 47.21 | 565,206 | +0.79(+1.71%) |
Dec 21, 2011 | 46.40 | 46.63 | 46.20 | 46.42 | 1,912,948 | -0.13(-0.27%) |
Dec 20, 2011 | 46.54 | 46.92 | 46.36 | 46.55 | 1,323,020 | +0.53(+1.15%) |
Dec 19, 2011 | 45.71 | 46.38 | 45.67 | 46.02 | 1,630,471 | +0.43(+0.95%) |
Dec 16, 2011 | 45.20 | 45.66 | 45.04 | 45.59 | 3,308,362 | -0.09(-0.19%) |
Dec 15, 2011 | 45.51 | 45.92 | 45.37 | 45.67 | 1,507,933 | +0.53(+1.18%) |
Dec 14, 2011 | 45.55 | 45.77 | 44.89 | 45.14 | 972,878 | -0.32(-0.71%) |
Dec 13, 2011 | 45.79 | 46.13 | 45.33 | 45.46 | 1,641,445 | -0.57(-1.25%) |
Dec 12, 2011 | 46.33 | 46.46 | 45.81 | 46.03 | 1,106,922 | -0.62(-1.33%) |
Dec 09, 2011 | 46.36 | 46.76 | 46.31 | 46.66 | 1,319,665 | -0.03(-0.07%) |
Dec 08, 2011 | 47.10 | 47.25 | 46.55 | 46.69 | 1,535,593 | -0.64(-1.35%) |
Dec 07, 2011 | 46.60 | 47.43 | 46.37 | 47.32 | 996,864 | +0.37(+0.79%) |
Dec 06, 2011 | 46.76 | 47.15 | 46.53 | 46.95 | 1,147,402 | -0.39(-0.83%) |
Dec 05, 2011 | 47.73 | 47.87 | 47.03 | 47.35 | 1,133,756 | +0.23(+0.48%) |
Dec 02, 2011 | 47.07 | 47.19 | 46.66 | 47.12 | 1,505,233 | +0.08(+0.17%) |
Dec 01, 2011 | 47.77 | 47.96 | 46.87 | 47.04 | 2,919,111 | -0.15(-0.32%) |
Nov 30, 2011 | 46.84 | 47.19 | 46.66 | 47.19 | 1,960,324 | +1.23(+2.67%) |
Nov 29, 2011 | 45.91 | 46.25 | 45.63 | 45.96 | 1,163,142 | +0.17(+0.38%) |
Nov 28, 2011 | 45.91 | 45.91 | 45.48 | 45.79 | 1,223,889 | +1.48(+3.34%) |
Nov 25, 2011 | 44.08 | 44.78 | 44.04 | 44.31 | 668,659 | -0.42(-0.93%) |
Nov 23, 2011 | 45.04 | 45.33 | 44.63 | 44.73 | 1,953,165 | -1.04(-2.27%) |
Nov 22, 2011 | 45.39 | 45.95 | 45.17 | 45.77 | 1,995,202 | +0.68(+1.52%) |
Nov 21, 2011 | 44.87 | 45.22 | 44.45 | 45.08 | 989,671 | -0.32(-0.71%) |
Nov 18, 2011 | 45.55 | 45.70 | 45.14 | 45.40 | 1,573,768 | +0.47(+1.05%) |
Nov 17, 2011 | 45.28 | 45.37 | 44.58 | 44.93 | 1,638,727 | -0.12(-0.26%) |
Nov 16, 2011 | 45.37 | 45.60 | 44.99 | 45.05 | 1,429,823 | -0.16(-0.35%) |
Nov 15, 2011 | 45.14 | 45.45 | 44.83 | 45.21 | 1,202,545 | -0.13(-0.28%) |
Nov 14, 2011 | 45.42 | 45.77 | 45.07 | 45.33 | 1,809,147 | -1.30(-2.78%) |
Nov 11, 2011 | 46.17 | 46.77 | 46.14 | 46.63 | 2,267,631 | +1.44(+3.18%) |
Nov 10, 2011 | 44.96 | 45.29 | 44.54 | 45.19 | 2,468,821 | +0.98(+2.22%) |
Nov 09, 2011 | 44.43 | 44.45 | 43.68 | 44.21 | 2,164,678 | -0.62(-1.39%) |
Nov 08, 2011 | 44.36 | 44.98 | 44.19 | 44.83 | 2,198,052 | +1.41(+3.24%) |
Nov 07, 2011 | 43.12 | 43.64 | 42.92 | 43.42 | 1,607,721 | +0.54(+1.27%) |
Nov 04, 2011 | 43.25 | 43.44 | 42.64 | 42.88 | 801,025 | -0.76(-1.75%) |
Nov 03, 2011 | 43.16 | 43.71 | 42.70 | 43.64 | 1,240,042 | +1.11(+2.61%) |
Nov 02, 2011 | 42.94 | 43.02 | 42.34 | 42.53 | 1,462,785 | -0.46(-1.08%) |