Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.45 | 48.80 | 48.37 | 48.55 | 1,304,926 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.92 | 48.45 | 1,563,155 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 48.00 | 48.45 | 2,830,845 | +0.85(+1.79%) |
Jan 26, 2012 | 47.96 | 48.11 | 47.56 | 47.60 | 2,718,209 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.07 | 46.03 | 46.95 | 2,945,699 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,454,926 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,031 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,352 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.32 | 45.80 | 2,288,804 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,414 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,712 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,553 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,299 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.96 | 42.37 | 42.87 | 5,205,027 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,276 | -0.71(-1.61%) |
Jan 09, 2012 | 43.81 | 43.99 | 43.56 | 43.95 | 2,425,919 | +0.60(+1.39%) |
Jan 06, 2012 | 43.16 | 43.39 | 42.79 | 43.35 | 1,939,674 | -0.06(-0.15%) |
Jan 05, 2012 | 43.28 | 43.46 | 43.08 | 43.41 | 3,078,124 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,686 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.51 | 811,915 | +0.05(+0.11%) |
Dec 29, 2011 | 42.06 | 42.47 | 41.82 | 42.46 | 780,702 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,397 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,942 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,177 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.94 | 7,902,781 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.42 | 44.74 | 2,894,548 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,094 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,145 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,401 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.40 | 44.55 | 44.96 | 1,888,208 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,507 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,430 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.19 | 1,432,527 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.21 | 46.25 | 1,962,851 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.46 | 47.11 | 1,854,428 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.23 | 1,080,645 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,617 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.53 | 47.80 | 47.80 | 748,089 | -0.38(-0.78%) |
Dec 01, 2011 | 48.29 | 48.63 | 47.93 | 48.17 | 1,239,608 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,558 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.56 | 1,783,059 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.93 | 45.44 | 45.73 | 780,191 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,721 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,379 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.81 | 46.09 | 1,340,693 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,802 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.60 | 46.86 | 47.01 | 1,124,715 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,013 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.23 | 47.25 | 1,517,153 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.41 | 1,299,653 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.37 | 47.75 | 47.94 | 1,174,775 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,434 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.03 | 47.92 | 2,208,591 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.95 | 3,111,861 | -2.86(-5.74%) |
Nov 08, 2011 | 49.55 | 49.88 | 48.94 | 49.80 | 2,372,817 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,654 | +0.05(+0.10%) |
Nov 04, 2011 | 48.86 | 49.26 | 48.57 | 49.02 | 3,715,524 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,573 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.37 | 1,901,225 | +1.04(+2.19%) |