Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.84 | 47.85 | 47.32 | 47.53 | 1,448,596 | -0.05(-0.10%) |
Jan 30, 2012 | 47.22 | 47.60 | 47.12 | 47.58 | 598,144 | -0.09(-0.18%) |
Jan 27, 2012 | 47.53 | 47.80 | 47.50 | 47.67 | 691,085 | -0.10(-0.20%) |
Jan 26, 2012 | 48.22 | 48.23 | 47.58 | 47.76 | 568,965 | -0.22(-0.45%) |
Jan 25, 2012 | 47.56 | 48.08 | 47.40 | 47.98 | 1,363,294 | +0.42(+0.89%) |
Jan 24, 2012 | 47.37 | 47.58 | 47.33 | 47.56 | 1,348,379 | -0.15(-0.32%) |
Jan 23, 2012 | 47.70 | 47.91 | 47.48 | 47.71 | 1,033,989 | +0.01(+0.02%) |
Jan 20, 2012 | 47.55 | 47.70 | 47.43 | 47.70 | 316,713 | +0.10(+0.20%) |
Jan 19, 2012 | 47.58 | 47.65 | 47.41 | 47.60 | 982,846 | +0.20(+0.42%) |
Jan 18, 2012 | 46.91 | 47.43 | 46.84 | 47.40 | 497,550 | +0.50(+1.06%) |
Jan 17, 2012 | 47.14 | 47.24 | 46.81 | 46.91 | 759,353 | +0.12(+0.26%) |
Jan 13, 2012 | 46.63 | 46.79 | 46.33 | 46.79 | 789,269 | -0.18(-0.39%) |
Jan 12, 2012 | 47.03 | 47.05 | 46.66 | 46.97 | 835,572 | +0.08(+0.17%) |
Jan 11, 2012 | 46.64 | 46.94 | 46.63 | 46.89 | 451,984 | +0.02(+0.03%) |
Jan 10, 2012 | 47.07 | 47.08 | 46.81 | 46.88 | 839,687 | +0.34(+0.72%) |
Jan 09, 2012 | 46.56 | 46.61 | 46.36 | 46.54 | 2,743,224 | +0.09(+0.19%) |
Jan 06, 2012 | 46.59 | 46.60 | 46.29 | 46.45 | 1,123,345 | -0.12(-0.26%) |
Jan 05, 2012 | 46.25 | 46.66 | 46.07 | 46.57 | 7,882,242 | +0.10(+0.21%) |
Jan 04, 2012 | 46.29 | 46.53 | 46.12 | 46.48 | 660,272 | +0.90(+1.98%) |
Dec 30, 2011 | 45.77 | 45.81 | 45.57 | 45.57 | 1,409,061 | -0.23(-0.51%) |
Dec 29, 2011 | 45.49 | 45.83 | 45.41 | 45.81 | 433,452 | +0.46(+1.00%) |
Dec 28, 2011 | 45.87 | 45.87 | 45.28 | 45.35 | 359,216 | -0.51(-1.12%) |
Dec 27, 2011 | 45.73 | 46.04 | 45.73 | 45.86 | 1,567,649 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.89 | 45.49 | 45.88 | 242,226 | +0.80(+1.78%) |
Dec 21, 2011 | 44.94 | 45.13 | 44.58 | 45.07 | 463,491 | +0.09(+0.19%) |
Dec 20, 2011 | 44.39 | 45.06 | 44.39 | 44.99 | 749,168 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.39 | 43.62 | 43.74 | 621,344 | -0.45(-1.02%) |
Dec 16, 2011 | 44.43 | 44.61 | 44.08 | 44.19 | 700,716 | +0.09(+0.20%) |
Dec 15, 2011 | 44.41 | 44.49 | 44.05 | 44.10 | 958,125 | +0.13(+0.31%) |
Dec 14, 2011 | 44.23 | 44.42 | 43.85 | 43.97 | 4,059,790 | -0.52(-1.16%) |
Dec 13, 2011 | 45.04 | 45.23 | 44.22 | 44.49 | 911,646 | -0.25(-0.55%) |
Dec 12, 2011 | 44.94 | 44.99 | 44.38 | 44.73 | 384,350 | -0.64(-1.40%) |
Dec 09, 2011 | 44.89 | 45.49 | 44.83 | 45.37 | 527,939 | +0.69(+1.55%) |
Dec 08, 2011 | 45.31 | 45.39 | 44.54 | 44.68 | 791,952 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.75 | 44.97 | 45.59 | 4,190,798 | +0.20(+0.44%) |
Dec 06, 2011 | 45.31 | 45.67 | 45.18 | 45.39 | 711,072 | +0.06(+0.14%) |
Dec 05, 2011 | 45.46 | 45.62 | 45.05 | 45.33 | 770,166 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.36 | 44.83 | 44.84 | 611,381 | +0.02(+0.04%) |
Dec 01, 2011 | 44.78 | 44.99 | 44.61 | 44.82 | 547,108 | -0.02(-0.05%) |
Nov 30, 2011 | 44.13 | 44.88 | 44.13 | 44.84 | 954,658 | +1.80(+4.17%) |
Nov 29, 2011 | 43.03 | 43.33 | 42.90 | 43.05 | 572,713 | +0.16(+0.37%) |
Nov 28, 2011 | 42.77 | 43.03 | 42.59 | 42.89 | 583,242 | +1.17(+2.80%) |
Nov 25, 2011 | 41.71 | 42.23 | 41.71 | 41.72 | 377,536 | -0.11(-0.27%) |
Nov 23, 2011 | 42.37 | 42.37 | 41.81 | 41.83 | 549,910 | -0.87(-2.05%) |
Nov 22, 2011 | 42.77 | 43.01 | 42.49 | 42.71 | 437,466 | -0.15(-0.35%) |
Nov 21, 2011 | 43.05 | 43.14 | 42.53 | 42.86 | 741,986 | -0.87(-1.98%) |
Nov 18, 2011 | 43.90 | 43.99 | 43.56 | 43.72 | 400,221 | -0.06(-0.13%) |
Nov 17, 2011 | 44.29 | 44.46 | 43.46 | 43.78 | 620,376 | -0.61(-1.38%) |
Nov 16, 2011 | 44.68 | 45.17 | 44.31 | 44.39 | 439,025 | -0.69(-1.53%) |
Nov 15, 2011 | 44.73 | 45.32 | 44.65 | 45.08 | 497,933 | +0.21(+0.46%) |
Nov 14, 2011 | 45.11 | 45.15 | 44.68 | 44.88 | 587,420 | -0.41(-0.89%) |
Nov 11, 2011 | 44.95 | 45.38 | 44.95 | 45.28 | 462,951 | +0.82(+1.84%) |
Nov 10, 2011 | 44.65 | 44.69 | 44.04 | 44.46 | 571,108 | +0.37(+0.83%) |
Nov 09, 2011 | 44.74 | 44.86 | 43.96 | 44.10 | 868,297 | -1.56(-3.41%) |
Nov 08, 2011 | 45.31 | 45.73 | 44.98 | 45.65 | 574,882 | +0.59(+1.30%) |
Nov 07, 2011 | 44.74 | 45.13 | 44.37 | 45.07 | 369,947 | +0.32(+0.71%) |
Nov 04, 2011 | 44.74 | 44.84 | 44.32 | 44.75 | 722,403 | -0.34(-0.76%) |
Nov 03, 2011 | 44.79 | 45.18 | 44.23 | 45.09 | 1,028,113 | +0.83(+1.87%) |
Nov 02, 2011 | 44.28 | 44.42 | 43.90 | 44.26 | 881,186 | +0.61(+1.40%) |