Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.45 | 54.01 | 52.90 | 53.89 | 997,134 | +0.75(+1.40%) |
Jan 30, 2012 | 52.54 | 53.67 | 52.40 | 53.14 | 789,085 | +0.14(+0.27%) |
Jan 27, 2012 | 52.85 | 53.63 | 52.75 | 53.00 | 869,011 | +0.19(+0.36%) |
Jan 26, 2012 | 52.54 | 53.54 | 52.50 | 52.81 | 1,097,757 | +0.78(+1.50%) |
Jan 25, 2012 | 52.54 | 52.63 | 51.48 | 52.03 | 1,068,225 | -0.48(-0.91%) |
Jan 24, 2012 | 50.28 | 53.19 | 48.94 | 52.50 | 1,736,498 | +2.15(+4.28%) |
Jan 23, 2012 | 50.08 | 51.16 | 49.90 | 50.35 | 902,555 | +0.38(+0.75%) |
Jan 20, 2012 | 50.28 | 50.36 | 49.85 | 49.97 | 1,059,704 | -0.38(-0.75%) |
Jan 19, 2012 | 49.13 | 51.31 | 49.12 | 50.35 | 1,250,858 | +1.32(+2.70%) |
Jan 18, 2012 | 47.76 | 49.04 | 47.69 | 49.03 | 870,794 | +0.98(+2.04%) |
Jan 17, 2012 | 48.57 | 48.98 | 47.86 | 48.05 | 627,166 | +0.45(+0.95%) |
Jan 13, 2012 | 47.72 | 47.75 | 46.68 | 47.59 | 482,136 | -0.58(-1.20%) |
Jan 12, 2012 | 46.67 | 48.35 | 46.24 | 48.17 | 922,843 | +1.78(+3.83%) |
Jan 11, 2012 | 45.92 | 46.61 | 45.68 | 46.40 | 354,859 | +0.23(+0.51%) |
Jan 10, 2012 | 45.54 | 46.48 | 45.48 | 46.16 | 706,507 | +1.39(+3.11%) |
Jan 09, 2012 | 45.02 | 45.17 | 44.13 | 44.77 | 555,637 | -0.03(-0.07%) |
Jan 06, 2012 | 44.98 | 45.59 | 44.62 | 44.80 | 848,241 | -0.09(-0.21%) |
Jan 05, 2012 | 44.23 | 45.05 | 43.84 | 44.90 | 738,423 | +0.07(+0.15%) |
Jan 04, 2012 | 44.14 | 45.01 | 43.80 | 44.83 | 480,595 | +1.67(+3.86%) |
Dec 30, 2011 | 43.15 | 43.42 | 43.13 | 43.16 | 507,463 | +0.02(+0.04%) |
Dec 29, 2011 | 42.16 | 43.21 | 42.09 | 43.15 | 400,716 | +1.11(+2.63%) |
Dec 28, 2011 | 43.00 | 43.09 | 41.95 | 42.04 | 469,202 | -1.11(-2.56%) |
Dec 27, 2011 | 42.77 | 43.95 | 42.72 | 43.15 | 382,485 | +0.29(+0.68%) |
Dec 23, 2011 | 42.59 | 43.01 | 42.40 | 42.85 | 291,266 | +1.11(+2.65%) |
Dec 21, 2011 | 41.80 | 41.87 | 40.87 | 41.75 | 562,093 | -0.19(-0.46%) |
Dec 20, 2011 | 41.24 | 42.35 | 41.17 | 41.94 | 966,196 | +1.71(+4.25%) |
Dec 19, 2011 | 42.14 | 42.47 | 40.07 | 40.23 | 870,578 | -1.80(-4.29%) |
Dec 16, 2011 | 41.28 | 42.42 | 40.94 | 42.03 | 1,564,696 | +1.12(+2.74%) |
Dec 15, 2011 | 41.06 | 41.34 | 40.37 | 40.91 | 850,187 | +0.63(+1.56%) |
Dec 14, 2011 | 41.79 | 41.80 | 40.26 | 40.28 | 1,511,819 | -2.03(-4.79%) |
Dec 13, 2011 | 42.91 | 43.55 | 41.59 | 42.31 | 1,120,147 | -0.21(-0.48%) |
Dec 12, 2011 | 43.55 | 43.66 | 41.93 | 42.51 | 1,262,947 | -1.82(-4.11%) |
Dec 09, 2011 | 44.29 | 44.71 | 42.45 | 44.33 | 1,620,202 | +0.01(+0.02%) |
Dec 08, 2011 | 44.97 | 45.49 | 44.16 | 44.32 | 757,830 | -1.25(-2.75%) |
Dec 07, 2011 | 44.52 | 45.83 | 44.32 | 45.58 | 777,387 | +0.70(+1.56%) |
Dec 06, 2011 | 45.38 | 45.38 | 44.26 | 44.88 | 500,608 | -0.01(-0.02%) |
Dec 05, 2011 | 45.47 | 45.83 | 44.66 | 44.88 | 1,032,761 | +0.38(+0.86%) |
Dec 02, 2011 | 45.38 | 45.72 | 44.34 | 44.50 | 561,779 | -0.18(-0.39%) |
Dec 01, 2011 | 45.20 | 45.65 | 44.36 | 44.68 | 609,756 | -0.86(-1.89%) |
Nov 30, 2011 | 44.02 | 45.54 | 43.77 | 45.54 | 1,578,209 | +3.77(+9.02%) |
Nov 29, 2011 | 41.72 | 41.96 | 41.13 | 41.77 | 605,162 | +0.33(+0.79%) |
Nov 28, 2011 | 41.25 | 41.71 | 41.03 | 41.44 | 880,544 | +2.00(+5.08%) |
Nov 25, 2011 | 38.97 | 39.99 | 38.93 | 39.44 | 402,201 | +0.19(+0.49%) |
Nov 23, 2011 | 40.26 | 40.47 | 39.19 | 39.25 | 886,297 | -1.71(-4.18%) |
Nov 22, 2011 | 41.35 | 41.70 | 40.49 | 40.96 | 768,629 | -0.58(-1.41%) |
Nov 21, 2011 | 41.25 | 41.80 | 40.59 | 41.54 | 774,475 | -0.46(-1.09%) |
Nov 18, 2011 | 42.23 | 42.44 | 41.54 | 42.00 | 587,463 | -0.04(-0.10%) |
Nov 17, 2011 | 43.31 | 43.50 | 41.78 | 42.04 | 1,222,274 | -1.51(-3.47%) |
Nov 16, 2011 | 43.16 | 44.93 | 42.92 | 43.56 | 914,812 | -0.13(-0.29%) |
Nov 15, 2011 | 44.16 | 44.27 | 42.74 | 43.68 | 1,706,962 | -0.82(-1.84%) |
Nov 14, 2011 | 44.81 | 45.03 | 44.05 | 44.50 | 640,524 | -0.46(-1.02%) |
Nov 11, 2011 | 44.54 | 45.56 | 44.47 | 44.96 | 964,449 | +1.12(+2.55%) |
Nov 10, 2011 | 44.22 | 44.39 | 43.09 | 43.84 | 643,122 | +0.52(+1.19%) |
Nov 09, 2011 | 44.16 | 44.46 | 43.01 | 43.32 | 1,643,061 | -2.21(-4.86%) |
Nov 08, 2011 | 45.94 | 45.94 | 44.17 | 45.54 | 1,478,266 | -0.06(-0.13%) |
Nov 07, 2011 | 45.52 | 46.14 | 44.39 | 45.59 | 1,145,172 | +0.19(+0.42%) |
Nov 04, 2011 | 44.81 | 45.57 | 43.83 | 45.40 | 840,481 | -0.03(-0.06%) |
Nov 03, 2011 | 45.10 | 45.58 | 43.65 | 45.43 | 959,643 | +1.24(+2.80%) |
Nov 02, 2011 | 43.80 | 44.96 | 43.67 | 44.19 | 1,535,768 | +1.63(+3.83%) |