Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.44 | 52.61 | 51.80 | 52.05 | 1,415,688 | -0.05(-0.10%) |
Jan 30, 2012 | 52.00 | 52.34 | 51.88 | 52.10 | 913,459 | -0.25(-0.48%) |
Jan 27, 2012 | 52.60 | 52.83 | 52.15 | 52.35 | 951,850 | -0.35(-0.67%) |
Jan 26, 2012 | 53.81 | 53.81 | 52.50 | 52.70 | 1,167,846 | -0.93(-1.73%) |
Jan 25, 2012 | 53.00 | 53.94 | 52.82 | 53.63 | 1,676,654 | +0.35(+0.66%) |
Jan 24, 2012 | 52.78 | 53.49 | 52.72 | 53.28 | 910,240 | +0.07(+0.14%) |
Jan 23, 2012 | 53.67 | 53.81 | 52.80 | 53.21 | 1,058,958 | -0.62(-1.15%) |
Jan 20, 2012 | 53.88 | 54.56 | 53.46 | 53.83 | 1,981,311 | -0.08(-0.15%) |
Jan 19, 2012 | 53.68 | 55.26 | 51.79 | 53.91 | 3,687,889 | +2.81(+5.49%) |
Jan 18, 2012 | 51.02 | 51.34 | 50.71 | 51.10 | 2,824,970 | +0.04(+0.07%) |
Jan 17, 2012 | 51.91 | 52.11 | 50.94 | 51.07 | 1,971,955 | -0.31(-0.61%) |
Jan 13, 2012 | 51.27 | 51.52 | 51.08 | 51.38 | 836,789 | -0.31(-0.61%) |
Jan 12, 2012 | 51.43 | 51.89 | 51.36 | 51.70 | 1,216,541 | +0.27(+0.52%) |
Jan 11, 2012 | 51.43 | 51.48 | 50.97 | 51.43 | 578,756 | +0.00(+0.00%) |
Jan 10, 2012 | 51.65 | 51.80 | 51.35 | 51.43 | 1,316,423 | +0.18(+0.35%) |
Jan 09, 2012 | 50.82 | 51.35 | 50.64 | 51.25 | 734,093 | +0.40(+0.80%) |
Jan 06, 2012 | 50.67 | 51.24 | 50.38 | 50.84 | 1,211,997 | +0.12(+0.23%) |
Jan 05, 2012 | 50.42 | 50.75 | 49.93 | 50.73 | 1,015,066 | -0.03(-0.05%) |
Jan 04, 2012 | 50.29 | 50.82 | 49.74 | 50.75 | 1,150,174 | +0.97(+1.95%) |
Dec 30, 2011 | 49.75 | 50.35 | 49.75 | 49.78 | 714,044 | +0.02(+0.04%) |
Dec 29, 2011 | 49.39 | 50.01 | 49.31 | 49.76 | 1,163,234 | +0.46(+0.93%) |
Dec 28, 2011 | 50.11 | 50.52 | 49.24 | 49.31 | 952,390 | -0.71(-1.42%) |
Dec 27, 2011 | 50.04 | 50.09 | 49.63 | 50.02 | 741,933 | -0.01(-0.02%) |
Dec 23, 2011 | 50.01 | 50.25 | 49.62 | 50.02 | 977,494 | +0.52(+1.05%) |
Dec 21, 2011 | 49.68 | 49.72 | 49.04 | 49.50 | 994,599 | -0.11(-0.22%) |
Dec 20, 2011 | 48.59 | 49.67 | 48.58 | 49.61 | 1,175,664 | +1.79(+3.74%) |
Dec 19, 2011 | 48.71 | 48.79 | 47.70 | 47.82 | 944,355 | -0.46(-0.95%) |
Dec 16, 2011 | 48.59 | 49.15 | 47.56 | 48.28 | 2,210,326 | +0.10(+0.21%) |
Dec 15, 2011 | 48.24 | 48.48 | 47.75 | 48.18 | 1,426,528 | +0.37(+0.77%) |
Dec 14, 2011 | 47.96 | 48.24 | 47.70 | 47.81 | 1,809,256 | -0.42(-0.88%) |
Dec 13, 2011 | 48.48 | 49.03 | 47.90 | 48.24 | 2,017,821 | +0.00(+0.00%) |
Dec 12, 2011 | 48.05 | 48.34 | 47.60 | 48.24 | 1,427,216 | -0.26(-0.54%) |
Dec 09, 2011 | 47.95 | 48.69 | 47.84 | 48.50 | 1,155,633 | +0.77(+1.62%) |
Dec 08, 2011 | 48.67 | 49.00 | 47.59 | 47.72 | 1,274,917 | -1.28(-2.61%) |
Dec 07, 2011 | 48.70 | 49.45 | 48.17 | 49.00 | 1,356,673 | -0.10(-0.20%) |
Dec 06, 2011 | 49.47 | 49.67 | 49.08 | 49.10 | 802,223 | -0.38(-0.76%) |
Dec 05, 2011 | 49.66 | 50.06 | 49.13 | 49.48 | 1,006,959 | +0.62(+1.27%) |
Dec 02, 2011 | 50.22 | 50.26 | 48.78 | 48.86 | 972,985 | -0.97(-1.95%) |
Dec 01, 2011 | 49.40 | 50.00 | 49.27 | 49.83 | 736,912 | +0.47(+0.95%) |
Nov 30, 2011 | 49.29 | 50.29 | 48.89 | 49.36 | 1,586,181 | +1.55(+3.23%) |
Nov 29, 2011 | 48.06 | 48.41 | 47.73 | 47.81 | 929,212 | -0.05(-0.11%) |
Nov 28, 2011 | 47.41 | 47.98 | 47.37 | 47.87 | 1,224,438 | +1.52(+3.28%) |
Nov 25, 2011 | 45.85 | 46.93 | 45.75 | 46.35 | 497,995 | +0.35(+0.76%) |
Nov 23, 2011 | 46.45 | 46.55 | 45.92 | 46.00 | 1,836,273 | -1.09(-2.31%) |
Nov 22, 2011 | 47.10 | 47.41 | 46.82 | 47.08 | 2,316,100 | -0.16(-0.34%) |
Nov 21, 2011 | 47.39 | 47.52 | 46.60 | 47.25 | 1,384,523 | -1.04(-2.16%) |
Nov 18, 2011 | 48.08 | 48.54 | 47.66 | 48.29 | 969,795 | +0.51(+1.07%) |
Nov 17, 2011 | 48.55 | 48.68 | 47.16 | 47.78 | 1,488,043 | -1.09(-2.23%) |
Nov 16, 2011 | 48.89 | 49.86 | 48.77 | 48.86 | 1,163,520 | -0.69(-1.40%) |
Nov 15, 2011 | 49.31 | 49.88 | 49.08 | 49.56 | 944,115 | +0.10(+0.20%) |
Nov 14, 2011 | 49.58 | 50.17 | 49.26 | 49.46 | 949,409 | -0.22(-0.45%) |
Nov 11, 2011 | 50.15 | 50.34 | 49.36 | 49.68 | 1,202,597 | +0.28(+0.56%) |
Nov 10, 2011 | 49.41 | 50.02 | 49.20 | 49.40 | 1,299,135 | +0.70(+1.44%) |
Nov 09, 2011 | 48.91 | 49.65 | 48.63 | 48.70 | 1,155,580 | -1.67(-3.32%) |
Nov 08, 2011 | 49.97 | 50.45 | 49.43 | 50.38 | 752,191 | +0.76(+1.53%) |
Nov 07, 2011 | 49.00 | 49.69 | 48.51 | 49.61 | 975,068 | +0.82(+1.69%) |
Nov 04, 2011 | 48.94 | 49.05 | 48.24 | 48.79 | 839,655 | -0.58(-1.18%) |
Nov 03, 2011 | 48.24 | 49.49 | 47.90 | 49.37 | 1,546,086 | +0.95(+1.96%) |
Nov 02, 2011 | 48.51 | 48.94 | 48.26 | 48.42 | 1,121,147 | +0.55(+1.14%) |