Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.40 | 49.19 | 47.63 | 49.01 | 377,255 | +0.96(+1.99%) |
Jan 30, 2012 | 48.03 | 48.40 | 47.49 | 48.05 | 225,254 | -0.02(-0.04%) |
Jan 27, 2012 | 47.02 | 48.54 | 46.67 | 48.07 | 333,226 | +1.09(+2.31%) |
Jan 26, 2012 | 47.66 | 48.07 | 46.75 | 46.99 | 196,589 | -0.34(-0.71%) |
Jan 25, 2012 | 47.09 | 47.53 | 46.84 | 47.32 | 1,132,752 | +0.24(+0.52%) |
Jan 24, 2012 | 46.59 | 47.11 | 45.84 | 47.08 | 531,278 | +0.35(+0.74%) |
Jan 23, 2012 | 46.40 | 46.91 | 46.02 | 46.73 | 254,736 | +0.35(+0.74%) |
Jan 20, 2012 | 46.39 | 47.02 | 45.85 | 46.39 | 345,204 | -0.11(-0.23%) |
Jan 19, 2012 | 46.17 | 46.99 | 45.97 | 46.50 | 203,555 | +0.45(+0.97%) |
Jan 18, 2012 | 46.23 | 46.58 | 45.14 | 46.05 | 229,353 | -0.16(-0.34%) |
Jan 17, 2012 | 46.22 | 47.07 | 46.02 | 46.21 | 317,699 | -0.14(-0.31%) |
Jan 13, 2012 | 46.75 | 47.01 | 46.04 | 46.35 | 397,054 | -0.02(-0.05%) |
Jan 12, 2012 | 46.21 | 46.57 | 45.98 | 46.37 | 552,055 | +0.35(+0.75%) |
Jan 11, 2012 | 45.62 | 46.39 | 45.19 | 46.03 | 607,862 | +0.32(+0.71%) |
Jan 10, 2012 | 44.86 | 45.77 | 44.85 | 45.71 | 487,417 | +1.29(+2.92%) |
Jan 09, 2012 | 43.64 | 44.65 | 43.64 | 44.41 | 406,957 | +0.77(+1.76%) |
Jan 06, 2012 | 43.29 | 44.35 | 42.93 | 43.64 | 520,151 | +0.44(+1.02%) |
Jan 05, 2012 | 43.76 | 44.03 | 42.40 | 43.20 | 432,237 | -0.86(-1.94%) |
Jan 04, 2012 | 42.92 | 44.20 | 42.52 | 44.06 | 594,942 | +1.86(+4.41%) |
Dec 30, 2011 | 43.17 | 43.17 | 42.05 | 42.20 | 146,131 | -0.98(-2.27%) |
Dec 29, 2011 | 43.11 | 43.37 | 42.79 | 43.17 | 199,501 | +0.13(+0.30%) |
Dec 28, 2011 | 42.71 | 43.74 | 42.56 | 43.04 | 377,052 | +0.15(+0.35%) |
Dec 27, 2011 | 43.10 | 43.38 | 42.05 | 42.89 | 207,113 | -0.37(-0.86%) |
Dec 23, 2011 | 43.16 | 43.80 | 42.72 | 43.27 | 250,743 | +1.24(+2.94%) |
Dec 21, 2011 | 42.93 | 43.23 | 41.95 | 42.03 | 420,385 | -1.11(-2.58%) |
Dec 20, 2011 | 43.33 | 43.61 | 42.97 | 43.15 | 322,485 | +0.55(+1.28%) |
Dec 19, 2011 | 43.94 | 44.07 | 42.43 | 42.60 | 376,658 | -1.27(-2.90%) |
Dec 16, 2011 | 42.76 | 43.90 | 42.61 | 43.87 | 480,745 | +1.16(+2.71%) |
Dec 15, 2011 | 42.53 | 43.12 | 42.47 | 42.71 | 275,670 | +0.60(+1.43%) |
Dec 14, 2011 | 42.56 | 42.63 | 41.41 | 42.11 | 960,068 | -0.65(-1.51%) |
Dec 13, 2011 | 44.50 | 44.64 | 42.42 | 42.76 | 364,328 | -1.47(-3.33%) |
Dec 12, 2011 | 44.35 | 44.77 | 43.48 | 44.23 | 494,348 | -0.60(-1.33%) |
Dec 09, 2011 | 46.38 | 46.38 | 44.27 | 44.83 | 697,339 | -1.40(-3.03%) |
Dec 08, 2011 | 45.73 | 46.83 | 45.68 | 46.23 | 383,511 | +0.14(+0.31%) |
Dec 07, 2011 | 46.57 | 47.22 | 46.03 | 46.09 | 598,410 | -0.50(-1.07%) |
Dec 06, 2011 | 45.71 | 46.66 | 45.56 | 46.58 | 438,740 | +0.70(+1.52%) |
Dec 05, 2011 | 46.40 | 46.70 | 45.48 | 45.89 | 491,838 | +0.13(+0.28%) |
Dec 02, 2011 | 47.07 | 47.07 | 45.46 | 45.76 | 342,661 | -0.99(-2.11%) |
Dec 01, 2011 | 46.63 | 48.11 | 46.04 | 46.74 | 457,453 | +0.31(+0.67%) |
Nov 30, 2011 | 46.14 | 47.14 | 45.80 | 46.43 | 522,712 | +1.50(+3.35%) |
Nov 29, 2011 | 44.46 | 45.91 | 44.41 | 44.93 | 483,511 | +0.48(+1.08%) |
Nov 28, 2011 | 43.12 | 44.45 | 43.01 | 44.45 | 326,633 | +2.37(+5.64%) |
Nov 25, 2011 | 42.50 | 42.61 | 41.93 | 42.07 | 338,599 | -0.55(-1.28%) |
Nov 23, 2011 | 43.22 | 43.56 | 42.58 | 42.62 | 563,700 | -0.89(-2.05%) |
Nov 22, 2011 | 43.94 | 44.30 | 43.51 | 43.51 | 464,283 | -0.58(-1.31%) |
Nov 21, 2011 | 44.70 | 44.97 | 43.28 | 44.09 | 302,652 | -1.20(-2.65%) |
Nov 18, 2011 | 45.02 | 45.50 | 44.77 | 45.29 | 330,720 | +0.43(+0.96%) |
Nov 17, 2011 | 45.02 | 45.46 | 44.60 | 44.86 | 534,645 | -0.30(-0.67%) |
Nov 16, 2011 | 45.59 | 46.20 | 45.12 | 45.16 | 250,953 | -0.83(-1.80%) |
Nov 15, 2011 | 45.43 | 46.20 | 44.83 | 45.99 | 319,697 | +0.60(+1.32%) |
Nov 14, 2011 | 46.05 | 46.45 | 45.23 | 45.39 | 640,350 | -1.09(-2.34%) |
Nov 11, 2011 | 46.00 | 46.85 | 45.62 | 46.48 | 254,792 | +0.89(+1.96%) |
Nov 10, 2011 | 47.48 | 47.72 | 44.96 | 45.58 | 872,931 | -1.88(-3.97%) |
Nov 09, 2011 | 49.07 | 50.09 | 46.76 | 47.47 | 856,318 | -1.92(-3.89%) |
Nov 08, 2011 | 51.26 | 51.76 | 49.09 | 49.39 | 968,658 | -2.04(-3.97%) |
Nov 07, 2011 | 51.41 | 51.77 | 49.97 | 51.43 | 412,087 | +0.10(+0.20%) |
Nov 04, 2011 | 51.20 | 51.59 | 50.33 | 51.33 | 305,849 | -0.28(-0.54%) |
Nov 03, 2011 | 50.34 | 51.78 | 50.34 | 51.61 | 492,930 | +1.99(+4.00%) |
Nov 02, 2011 | 49.74 | 49.74 | 48.86 | 49.63 | 755,864 | +0.65(+1.32%) |