Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.47 | 54.03 | 52.92 | 53.91 | 996,774 | +0.75(+1.40%) |
Jan 30, 2012 | 52.56 | 53.69 | 52.42 | 53.16 | 788,800 | +0.14(+0.27%) |
Jan 27, 2012 | 52.87 | 53.65 | 52.77 | 53.02 | 868,698 | +0.19(+0.36%) |
Jan 26, 2012 | 52.56 | 53.55 | 52.52 | 52.83 | 1,097,361 | +0.78(+1.50%) |
Jan 25, 2012 | 52.56 | 52.65 | 51.50 | 52.05 | 1,067,839 | -0.48(-0.91%) |
Jan 24, 2012 | 50.30 | 53.21 | 48.95 | 52.52 | 1,735,871 | +2.15(+4.28%) |
Jan 23, 2012 | 50.10 | 51.17 | 49.92 | 50.37 | 902,229 | +0.38(+0.75%) |
Jan 20, 2012 | 50.29 | 50.38 | 49.87 | 49.99 | 1,059,321 | -0.38(-0.75%) |
Jan 19, 2012 | 49.15 | 51.33 | 49.14 | 50.37 | 1,250,407 | +1.32(+2.70%) |
Jan 18, 2012 | 47.78 | 49.05 | 47.70 | 49.05 | 870,480 | +0.98(+2.04%) |
Jan 17, 2012 | 48.59 | 48.99 | 47.88 | 48.06 | 626,940 | +0.45(+0.95%) |
Jan 13, 2012 | 47.74 | 47.77 | 46.70 | 47.61 | 481,962 | -0.58(-1.20%) |
Jan 12, 2012 | 46.69 | 48.37 | 46.25 | 48.19 | 922,510 | +1.78(+3.83%) |
Jan 11, 2012 | 45.94 | 46.62 | 45.70 | 46.41 | 354,730 | +0.23(+0.51%) |
Jan 10, 2012 | 45.56 | 46.50 | 45.50 | 46.18 | 706,252 | +1.39(+3.11%) |
Jan 09, 2012 | 45.04 | 45.19 | 44.15 | 44.79 | 555,436 | -0.03(-0.07%) |
Jan 06, 2012 | 45.00 | 45.61 | 44.64 | 44.82 | 847,935 | -0.09(-0.21%) |
Jan 05, 2012 | 44.24 | 45.06 | 43.86 | 44.91 | 738,156 | +0.07(+0.15%) |
Jan 04, 2012 | 44.16 | 45.03 | 43.81 | 44.85 | 480,421 | +1.67(+3.86%) |
Dec 30, 2011 | 43.16 | 43.44 | 43.14 | 43.18 | 507,280 | +0.02(+0.04%) |
Dec 29, 2011 | 42.17 | 43.23 | 42.10 | 43.16 | 400,571 | +1.11(+2.63%) |
Dec 28, 2011 | 43.02 | 43.11 | 41.96 | 42.05 | 469,033 | -1.11(-2.56%) |
Dec 27, 2011 | 42.78 | 43.97 | 42.73 | 43.16 | 382,347 | +0.29(+0.68%) |
Dec 23, 2011 | 42.61 | 43.03 | 42.41 | 42.87 | 291,161 | +1.11(+2.65%) |
Dec 21, 2011 | 41.81 | 41.89 | 40.89 | 41.76 | 561,890 | -0.19(-0.46%) |
Dec 20, 2011 | 41.26 | 42.36 | 41.18 | 41.95 | 965,847 | +1.71(+4.25%) |
Dec 19, 2011 | 42.15 | 42.49 | 40.08 | 40.24 | 870,264 | -1.80(-4.29%) |
Dec 16, 2011 | 41.30 | 42.43 | 40.96 | 42.05 | 1,564,131 | +1.12(+2.74%) |
Dec 15, 2011 | 41.07 | 41.36 | 40.39 | 40.92 | 849,881 | +0.63(+1.56%) |
Dec 14, 2011 | 41.80 | 41.81 | 40.28 | 40.29 | 1,511,273 | -2.03(-4.79%) |
Dec 13, 2011 | 42.93 | 43.56 | 41.61 | 42.32 | 1,119,742 | -0.21(-0.48%) |
Dec 12, 2011 | 43.56 | 43.68 | 41.94 | 42.53 | 1,262,491 | -1.82(-4.11%) |
Dec 09, 2011 | 44.31 | 44.72 | 42.47 | 44.35 | 1,619,616 | +0.01(+0.02%) |
Dec 08, 2011 | 44.98 | 45.51 | 44.17 | 44.34 | 757,556 | -1.25(-2.75%) |
Dec 07, 2011 | 44.54 | 45.84 | 44.33 | 45.59 | 777,106 | +0.70(+1.56%) |
Dec 06, 2011 | 45.40 | 45.40 | 44.27 | 44.89 | 500,427 | -0.01(-0.02%) |
Dec 05, 2011 | 45.48 | 45.84 | 44.67 | 44.90 | 1,032,388 | +0.38(+0.86%) |
Dec 02, 2011 | 45.39 | 45.74 | 44.36 | 44.52 | 561,576 | -0.18(-0.39%) |
Dec 01, 2011 | 45.22 | 45.67 | 44.37 | 44.69 | 609,536 | -0.86(-1.89%) |
Nov 30, 2011 | 44.04 | 45.56 | 43.79 | 45.55 | 1,577,638 | +3.77(+9.02%) |
Nov 29, 2011 | 41.73 | 41.98 | 41.14 | 41.78 | 604,944 | +0.33(+0.79%) |
Nov 28, 2011 | 41.27 | 41.73 | 41.05 | 41.46 | 880,225 | +2.00(+5.08%) |
Nov 25, 2011 | 38.99 | 40.01 | 38.94 | 39.45 | 402,055 | +0.19(+0.49%) |
Nov 23, 2011 | 40.27 | 40.48 | 39.20 | 39.26 | 885,976 | -1.71(-4.18%) |
Nov 22, 2011 | 41.37 | 41.72 | 40.51 | 40.97 | 768,352 | -0.58(-1.41%) |
Nov 21, 2011 | 41.27 | 41.82 | 40.61 | 41.56 | 774,195 | -0.46(-1.09%) |
Nov 18, 2011 | 42.24 | 42.45 | 41.56 | 42.02 | 587,251 | -0.04(-0.10%) |
Nov 17, 2011 | 43.32 | 43.51 | 41.79 | 42.06 | 1,221,832 | -1.51(-3.47%) |
Nov 16, 2011 | 43.18 | 44.94 | 42.94 | 43.57 | 914,482 | -0.13(-0.29%) |
Nov 15, 2011 | 44.17 | 44.28 | 42.75 | 43.70 | 1,706,345 | -0.82(-1.84%) |
Nov 14, 2011 | 44.83 | 45.04 | 44.06 | 44.52 | 640,293 | -0.46(-1.02%) |
Nov 11, 2011 | 44.56 | 45.58 | 44.48 | 44.98 | 964,100 | +1.12(+2.55%) |
Nov 10, 2011 | 44.24 | 44.41 | 43.11 | 43.86 | 642,889 | +0.52(+1.20%) |
Nov 09, 2011 | 44.17 | 44.47 | 43.03 | 43.34 | 1,642,467 | -2.21(-4.86%) |
Nov 08, 2011 | 45.96 | 45.96 | 44.19 | 45.55 | 1,477,732 | -0.06(-0.13%) |
Nov 07, 2011 | 45.53 | 46.15 | 44.41 | 45.61 | 1,144,758 | +0.19(+0.42%) |
Nov 04, 2011 | 44.83 | 45.59 | 43.85 | 45.42 | 840,178 | -0.02(-0.06%) |
Nov 03, 2011 | 45.12 | 45.59 | 43.66 | 45.44 | 959,296 | +1.24(+2.80%) |
Nov 02, 2011 | 43.81 | 44.98 | 43.69 | 44.21 | 1,535,213 | +1.63(+3.83%) |