Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.05 | 49.41 | 48.97 | 49.16 | 1,288,753 | +0.11(+0.22%) |
Jan 30, 2012 | 48.66 | 49.13 | 48.52 | 49.05 | 1,543,781 | +0.00(+0.00%) |
Jan 27, 2012 | 48.62 | 49.24 | 48.60 | 49.05 | 2,795,759 | +0.86(+1.79%) |
Jan 26, 2012 | 48.56 | 48.71 | 48.15 | 48.19 | 2,684,519 | +0.66(+1.39%) |
Jan 25, 2012 | 46.95 | 47.66 | 46.61 | 47.53 | 2,909,189 | +0.34(+0.72%) |
Jan 24, 2012 | 46.80 | 47.41 | 46.77 | 47.19 | 2,424,499 | +0.24(+0.52%) |
Jan 23, 2012 | 46.76 | 47.14 | 46.63 | 46.95 | 2,213,255 | +0.61(+1.32%) |
Jan 20, 2012 | 46.26 | 46.43 | 46.19 | 46.34 | 1,647,674 | -0.03(-0.07%) |
Jan 19, 2012 | 46.01 | 46.45 | 45.88 | 46.37 | 2,260,436 | -0.04(-0.09%) |
Jan 18, 2012 | 45.25 | 46.49 | 45.97 | 46.41 | 2,899,032 | +1.16(+2.57%) |
Jan 17, 2012 | 45.30 | 45.51 | 45.10 | 45.25 | 3,821,750 | +0.90(+2.03%) |
Jan 13, 2012 | 44.41 | 44.54 | 43.90 | 44.35 | 6,762,683 | +1.06(+2.46%) |
Jan 12, 2012 | 43.26 | 43.49 | 43.04 | 43.28 | 2,928,546 | -0.12(-0.28%) |
Jan 11, 2012 | 43.02 | 43.49 | 42.90 | 43.41 | 5,140,514 | -0.38(-0.87%) |
Jan 10, 2012 | 43.42 | 43.88 | 43.40 | 43.79 | 3,172,463 | -0.72(-1.61%) |
Jan 09, 2012 | 44.36 | 44.54 | 44.10 | 44.50 | 2,395,852 | +0.61(+1.39%) |
Jan 06, 2012 | 43.70 | 43.93 | 43.32 | 43.89 | 1,915,633 | -0.07(-0.15%) |
Jan 05, 2012 | 43.82 | 44.01 | 43.62 | 43.96 | 3,039,973 | -0.06(-0.13%) |
Jan 04, 2012 | 44.44 | 44.49 | 43.80 | 44.01 | 2,427,225 | +0.98(+2.27%) |
Dec 30, 2011 | 42.99 | 43.17 | 42.99 | 43.04 | 801,852 | +0.05(+0.11%) |
Dec 29, 2011 | 42.58 | 43.01 | 42.35 | 42.99 | 771,026 | +0.55(+1.30%) |
Dec 28, 2011 | 42.93 | 42.94 | 42.23 | 42.44 | 1,976,592 | -0.88(-2.03%) |
Dec 27, 2011 | 43.56 | 43.58 | 43.27 | 43.32 | 728,796 | +0.03(+0.08%) |
Dec 23, 2011 | 42.71 | 43.32 | 42.64 | 43.28 | 1,382,823 | +0.82(+1.93%) |
Dec 21, 2011 | 42.84 | 43.37 | 41.78 | 42.46 | 7,804,832 | -2.84(-6.26%) |
Dec 20, 2011 | 45.24 | 45.46 | 44.97 | 45.30 | 2,858,673 | +1.15(+2.61%) |
Dec 19, 2011 | 44.75 | 44.82 | 44.09 | 44.14 | 932,392 | -0.24(-0.55%) |
Dec 16, 2011 | 44.84 | 45.12 | 44.26 | 44.39 | 1,894,371 | -1.22(-2.67%) |
Dec 15, 2011 | 46.40 | 46.43 | 45.53 | 45.61 | 1,348,477 | +0.08(+0.18%) |
Dec 14, 2011 | 45.89 | 45.97 | 45.11 | 45.53 | 1,864,805 | -0.01(-0.02%) |
Dec 13, 2011 | 46.92 | 47.15 | 45.36 | 45.53 | 1,437,467 | -1.03(-2.22%) |
Dec 12, 2011 | 46.97 | 46.97 | 46.33 | 46.57 | 967,290 | -1.21(-2.54%) |
Dec 09, 2011 | 47.18 | 47.92 | 47.13 | 47.78 | 1,414,772 | +0.94(+2.01%) |
Dec 08, 2011 | 47.19 | 47.54 | 46.79 | 46.84 | 1,938,523 | -0.86(-1.81%) |
Dec 07, 2011 | 47.38 | 47.92 | 47.04 | 47.70 | 1,831,444 | -0.12(-0.25%) |
Dec 06, 2011 | 47.61 | 48.11 | 47.57 | 47.82 | 1,067,252 | +0.37(+0.77%) |
Dec 05, 2011 | 48.03 | 48.28 | 47.31 | 47.45 | 4,015,226 | -0.94(-1.95%) |
Dec 02, 2011 | 49.08 | 49.14 | 48.40 | 48.40 | 738,817 | -0.38(-0.78%) |
Dec 01, 2011 | 48.89 | 49.24 | 48.53 | 48.78 | 1,224,244 | +0.04(+0.08%) |
Nov 30, 2011 | 48.23 | 48.75 | 48.03 | 48.74 | 1,329,868 | +2.61(+5.66%) |
Nov 29, 2011 | 46.37 | 46.70 | 46.10 | 46.13 | 1,760,959 | -0.18(-0.39%) |
Nov 28, 2011 | 46.29 | 46.50 | 46.01 | 46.31 | 770,522 | +1.49(+3.32%) |
Nov 25, 2011 | 44.82 | 45.33 | 44.79 | 44.82 | 1,400,149 | -0.55(-1.22%) |
Nov 23, 2011 | 46.48 | 46.53 | 45.26 | 45.37 | 3,174,539 | -1.29(-2.77%) |
Nov 22, 2011 | 46.75 | 47.01 | 46.38 | 46.66 | 1,324,076 | -0.33(-0.69%) |
Nov 21, 2011 | 47.18 | 47.29 | 46.70 | 46.99 | 1,827,862 | -0.61(-1.28%) |
Nov 18, 2011 | 48.18 | 48.19 | 47.45 | 47.60 | 1,110,775 | -0.25(-0.53%) |
Nov 17, 2011 | 48.45 | 48.68 | 47.51 | 47.85 | 1,563,393 | +0.01(+0.02%) |
Nov 16, 2011 | 48.30 | 48.87 | 47.82 | 47.84 | 1,498,349 | -1.17(-2.39%) |
Nov 15, 2011 | 48.61 | 49.34 | 48.37 | 49.01 | 1,283,545 | +0.47(+0.97%) |
Nov 14, 2011 | 48.79 | 48.97 | 48.35 | 48.54 | 1,160,215 | -0.78(-1.58%) |
Nov 11, 2011 | 49.42 | 49.92 | 49.14 | 49.32 | 1,534,180 | +0.80(+1.66%) |
Nov 10, 2011 | 48.45 | 48.66 | 47.62 | 48.52 | 2,181,217 | +0.98(+2.07%) |
Nov 09, 2011 | 48.43 | 48.61 | 47.26 | 47.53 | 3,073,291 | -2.89(-5.74%) |
Nov 08, 2011 | 50.17 | 50.51 | 49.56 | 50.43 | 2,343,408 | +0.74(+1.49%) |
Nov 07, 2011 | 49.16 | 49.78 | 48.82 | 49.69 | 4,732,265 | +0.05(+0.10%) |
Nov 04, 2011 | 49.47 | 49.88 | 49.18 | 49.64 | 3,669,473 | -0.74(-1.47%) |
Nov 03, 2011 | 49.46 | 50.52 | 48.68 | 50.38 | 2,701,667 | +1.41(+2.87%) |
Nov 02, 2011 | 48.53 | 49.29 | 48.31 | 48.97 | 1,877,660 | +1.05(+2.19%) |