Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.20 | 50.00 | 48.42 | 49.82 | 371,128 | +0.97(+1.99%) |
Jan 30, 2012 | 48.82 | 49.20 | 48.27 | 48.84 | 221,596 | -0.02(-0.04%) |
Jan 27, 2012 | 47.80 | 49.34 | 47.44 | 48.87 | 327,815 | +1.10(+2.31%) |
Jan 26, 2012 | 48.44 | 48.87 | 47.52 | 47.76 | 193,397 | -0.34(-0.71%) |
Jan 25, 2012 | 47.86 | 48.31 | 47.61 | 48.11 | 1,114,357 | +0.25(+0.52%) |
Jan 24, 2012 | 47.36 | 47.89 | 46.59 | 47.86 | 522,651 | +0.35(+0.74%) |
Jan 23, 2012 | 47.16 | 47.68 | 46.78 | 47.51 | 250,599 | +0.35(+0.74%) |
Jan 20, 2012 | 47.16 | 47.79 | 46.61 | 47.16 | 339,598 | -0.11(-0.23%) |
Jan 19, 2012 | 46.94 | 47.76 | 46.73 | 47.26 | 200,250 | +0.45(+0.97%) |
Jan 18, 2012 | 46.99 | 47.35 | 45.88 | 46.81 | 225,628 | -0.16(-0.34%) |
Jan 17, 2012 | 46.98 | 47.85 | 46.77 | 46.97 | 312,540 | -0.15(-0.31%) |
Jan 13, 2012 | 47.52 | 47.78 | 46.80 | 47.12 | 390,606 | -0.02(-0.05%) |
Jan 12, 2012 | 46.97 | 47.34 | 46.73 | 47.14 | 543,090 | +0.35(+0.75%) |
Jan 11, 2012 | 46.37 | 47.16 | 45.93 | 46.79 | 597,991 | +0.33(+0.71%) |
Jan 10, 2012 | 45.60 | 46.53 | 45.59 | 46.46 | 479,501 | +1.32(+2.91%) |
Jan 09, 2012 | 44.36 | 45.39 | 44.36 | 45.14 | 400,348 | +0.78(+1.76%) |
Jan 06, 2012 | 44.00 | 45.08 | 43.64 | 44.36 | 511,704 | +0.45(+1.02%) |
Jan 05, 2012 | 44.49 | 44.76 | 43.10 | 43.92 | 425,218 | -0.87(-1.94%) |
Jan 04, 2012 | 43.63 | 44.93 | 43.22 | 44.79 | 585,281 | +1.89(+4.41%) |
Dec 30, 2011 | 43.89 | 43.89 | 42.74 | 42.89 | 143,758 | -0.99(-2.27%) |
Dec 29, 2011 | 43.82 | 44.08 | 43.50 | 43.89 | 196,261 | +0.13(+0.30%) |
Dec 28, 2011 | 43.42 | 44.46 | 43.27 | 43.76 | 370,928 | +0.15(+0.35%) |
Dec 27, 2011 | 43.81 | 44.09 | 42.74 | 43.60 | 203,750 | -0.38(-0.86%) |
Dec 23, 2011 | 43.87 | 44.52 | 43.43 | 43.98 | 246,671 | +1.26(+2.94%) |
Dec 21, 2011 | 43.64 | 43.95 | 42.64 | 42.72 | 413,558 | -1.13(-2.58%) |
Dec 20, 2011 | 44.05 | 44.33 | 43.68 | 43.86 | 317,248 | +0.56(+1.28%) |
Dec 19, 2011 | 44.66 | 44.79 | 43.13 | 43.30 | 370,541 | -1.29(-2.90%) |
Dec 16, 2011 | 43.47 | 44.63 | 43.32 | 44.60 | 472,938 | +1.18(+2.71%) |
Dec 15, 2011 | 43.24 | 43.84 | 43.17 | 43.42 | 271,193 | +0.61(+1.43%) |
Dec 14, 2011 | 43.26 | 43.34 | 42.09 | 42.81 | 944,476 | -0.66(-1.51%) |
Dec 13, 2011 | 45.23 | 45.38 | 43.12 | 43.46 | 358,411 | -1.50(-3.33%) |
Dec 12, 2011 | 45.09 | 45.51 | 44.20 | 44.96 | 486,320 | -0.61(-1.33%) |
Dec 09, 2011 | 47.15 | 47.15 | 45.01 | 45.57 | 686,014 | -1.43(-3.03%) |
Dec 08, 2011 | 46.49 | 47.60 | 46.44 | 46.99 | 377,283 | +0.15(+0.31%) |
Dec 07, 2011 | 47.34 | 48.00 | 46.79 | 46.85 | 588,692 | -0.50(-1.07%) |
Dec 06, 2011 | 46.47 | 47.43 | 46.31 | 47.35 | 431,615 | +0.71(+1.52%) |
Dec 05, 2011 | 47.16 | 47.47 | 46.23 | 46.64 | 483,851 | +0.13(+0.28%) |
Dec 02, 2011 | 47.84 | 47.85 | 46.21 | 46.51 | 337,097 | -1.00(-2.11%) |
Dec 01, 2011 | 47.40 | 48.90 | 46.80 | 47.51 | 450,024 | +0.31(+0.67%) |
Nov 30, 2011 | 46.90 | 47.92 | 46.56 | 47.20 | 514,223 | +1.53(+3.35%) |
Nov 29, 2011 | 45.20 | 46.67 | 45.14 | 45.67 | 475,659 | +0.49(+1.08%) |
Nov 28, 2011 | 43.83 | 45.19 | 43.72 | 45.18 | 321,328 | +2.41(+5.64%) |
Nov 25, 2011 | 43.20 | 43.32 | 42.62 | 42.77 | 333,100 | -0.56(-1.28%) |
Nov 23, 2011 | 43.94 | 44.28 | 43.29 | 43.32 | 554,546 | -0.91(-2.05%) |
Nov 22, 2011 | 44.66 | 45.03 | 44.23 | 44.23 | 456,743 | -0.58(-1.31%) |
Nov 21, 2011 | 45.44 | 45.71 | 44.00 | 44.82 | 297,737 | -1.22(-2.65%) |
Nov 18, 2011 | 45.77 | 46.25 | 45.51 | 46.04 | 325,350 | +0.44(+0.96%) |
Nov 17, 2011 | 45.77 | 46.21 | 45.33 | 45.60 | 525,962 | -0.31(-0.67%) |
Nov 16, 2011 | 46.34 | 46.96 | 45.87 | 45.90 | 246,877 | -0.84(-1.80%) |
Nov 15, 2011 | 46.18 | 46.97 | 45.57 | 46.75 | 314,506 | +0.61(+1.32%) |
Nov 14, 2011 | 46.81 | 47.21 | 45.98 | 46.14 | 629,951 | -1.10(-2.34%) |
Nov 11, 2011 | 46.76 | 47.62 | 46.37 | 47.24 | 250,654 | +0.91(+1.96%) |
Nov 10, 2011 | 48.26 | 48.51 | 45.70 | 46.34 | 858,755 | -1.92(-3.97%) |
Nov 09, 2011 | 49.88 | 50.91 | 47.53 | 48.25 | 842,412 | -1.95(-3.89%) |
Nov 08, 2011 | 52.10 | 52.62 | 49.90 | 50.20 | 952,927 | -2.08(-3.97%) |
Nov 07, 2011 | 52.26 | 52.62 | 50.80 | 52.28 | 405,395 | +0.10(+0.20%) |
Nov 04, 2011 | 52.05 | 52.44 | 51.16 | 52.18 | 300,882 | -0.29(-0.54%) |
Nov 03, 2011 | 51.18 | 52.63 | 51.18 | 52.46 | 484,925 | +2.02(+4.00%) |
Nov 02, 2011 | 50.56 | 50.56 | 49.67 | 50.44 | 743,589 | +0.66(+1.32%) |