Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.55 | 48.55 | 46.79 | 47.22 | 367,949 | -0.74(-1.54%) |
Jan 30, 2012 | 47.42 | 47.96 | 46.63 | 47.96 | 343,524 | -0.44(-0.90%) |
Jan 27, 2012 | 48.23 | 48.82 | 48.09 | 48.39 | 348,487 | -0.28(-0.58%) |
Jan 26, 2012 | 50.53 | 50.75 | 48.30 | 48.67 | 641,151 | -1.46(-2.92%) |
Jan 25, 2012 | 48.91 | 50.34 | 47.67 | 50.14 | 449,720 | +1.20(+2.46%) |
Jan 24, 2012 | 48.30 | 49.00 | 48.01 | 48.93 | 191,156 | -0.23(-0.46%) |
Jan 23, 2012 | 48.92 | 49.44 | 48.53 | 49.16 | 951,245 | +0.63(+1.30%) |
Jan 20, 2012 | 48.64 | 48.90 | 47.81 | 48.53 | 466,525 | +0.07(+0.15%) |
Jan 19, 2012 | 48.59 | 48.86 | 48.11 | 48.46 | 255,805 | +0.34(+0.71%) |
Jan 18, 2012 | 46.66 | 48.18 | 46.08 | 48.11 | 395,435 | +1.49(+3.20%) |
Jan 17, 2012 | 47.03 | 47.35 | 46.34 | 46.62 | 181,368 | +0.64(+1.40%) |
Jan 13, 2012 | 45.59 | 46.00 | 45.03 | 45.98 | 515,534 | -0.35(-0.76%) |
Jan 12, 2012 | 46.79 | 47.13 | 45.97 | 46.33 | 1,269,773 | -0.87(-1.85%) |
Jan 11, 2012 | 48.08 | 48.08 | 46.88 | 47.20 | 550,660 | -1.28(-2.63%) |
Jan 10, 2012 | 49.00 | 49.20 | 48.24 | 48.48 | 693,609 | +0.88(+1.85%) |
Jan 09, 2012 | 47.30 | 47.86 | 47.16 | 47.59 | 634,569 | +0.38(+0.81%) |
Jan 06, 2012 | 47.92 | 47.97 | 47.02 | 47.21 | 586,219 | -0.45(-0.94%) |
Jan 05, 2012 | 47.68 | 47.83 | 46.62 | 47.66 | 913,751 | -0.52(-1.08%) |
Jan 04, 2012 | 47.74 | 48.37 | 47.15 | 48.18 | 592,556 | +2.63(+5.78%) |
Dec 30, 2011 | 45.63 | 46.01 | 45.54 | 45.54 | 338,984 | -0.10(-0.23%) |
Dec 29, 2011 | 44.93 | 45.82 | 44.93 | 45.64 | 369,666 | +0.90(+2.02%) |
Dec 28, 2011 | 46.48 | 46.66 | 44.60 | 44.74 | 609,125 | -1.77(-3.81%) |
Dec 27, 2011 | 46.42 | 46.84 | 46.06 | 46.52 | 425,785 | +0.22(+0.47%) |
Dec 23, 2011 | 46.10 | 46.32 | 45.49 | 46.30 | 293,537 | +1.73(+3.89%) |
Dec 21, 2011 | 43.53 | 44.80 | 43.12 | 44.57 | 793,264 | +0.97(+2.24%) |
Dec 20, 2011 | 41.79 | 43.76 | 41.79 | 43.59 | 1,020,481 | +3.15(+7.80%) |
Dec 19, 2011 | 42.04 | 42.10 | 40.17 | 40.44 | 857,257 | -1.22(-2.94%) |
Dec 16, 2011 | 41.43 | 42.17 | 40.93 | 41.66 | 1,395,404 | +0.75(+1.82%) |
Dec 15, 2011 | 42.27 | 42.29 | 40.65 | 40.92 | 1,284,030 | -0.22(-0.53%) |
Dec 14, 2011 | 42.53 | 42.98 | 40.76 | 41.13 | 1,780,874 | -2.49(-5.71%) |
Dec 13, 2011 | 44.95 | 46.18 | 43.09 | 43.62 | 1,187,331 | -0.75(-1.68%) |
Dec 12, 2011 | 45.52 | 45.52 | 43.17 | 44.37 | 1,020,370 | -2.13(-4.57%) |
Dec 09, 2011 | 44.86 | 46.87 | 44.86 | 46.49 | 791,366 | +1.98(+4.45%) |
Dec 08, 2011 | 46.42 | 46.87 | 44.25 | 44.51 | 1,158,060 | -2.64(-5.61%) |
Dec 07, 2011 | 47.59 | 47.78 | 46.34 | 47.16 | 979,383 | -0.61(-1.28%) |
Dec 06, 2011 | 47.59 | 48.53 | 46.98 | 47.77 | 595,515 | +0.15(+0.30%) |
Dec 05, 2011 | 47.94 | 48.72 | 46.91 | 47.63 | 910,066 | +1.18(+2.55%) |
Dec 02, 2011 | 47.64 | 47.81 | 46.32 | 46.44 | 754,159 | -0.09(-0.20%) |
Dec 01, 2011 | 46.88 | 47.62 | 46.01 | 46.54 | 754,296 | -0.52(-1.10%) |
Nov 30, 2011 | 45.46 | 47.19 | 45.40 | 47.06 | 1,482,307 | +4.51(+10.60%) |
Nov 29, 2011 | 41.65 | 43.21 | 41.35 | 42.54 | 1,072,559 | +1.22(+2.96%) |
Nov 28, 2011 | 41.24 | 41.97 | 40.59 | 41.32 | 920,497 | +2.76(+7.15%) |
Nov 25, 2011 | 38.95 | 39.86 | 38.52 | 38.56 | 472,303 | -0.62(-1.59%) |
Nov 23, 2011 | 40.33 | 40.54 | 39.14 | 39.18 | 1,195,363 | -2.41(-5.79%) |
Nov 22, 2011 | 42.05 | 42.76 | 41.07 | 41.59 | 828,753 | -0.77(-1.81%) |
Nov 21, 2011 | 42.29 | 42.85 | 41.16 | 42.36 | 1,014,880 | -1.59(-3.61%) |
Nov 18, 2011 | 45.18 | 45.32 | 43.39 | 43.94 | 896,466 | -0.48(-1.07%) |
Nov 17, 2011 | 46.44 | 46.97 | 43.66 | 44.42 | 1,479,604 | -2.14(-4.59%) |
Nov 16, 2011 | 46.87 | 48.80 | 46.31 | 46.56 | 1,301,809 | -1.14(-2.39%) |
Nov 15, 2011 | 47.42 | 48.47 | 46.96 | 47.70 | 1,532,958 | -0.02(-0.04%) |
Nov 14, 2011 | 48.31 | 48.59 | 46.91 | 47.72 | 677,983 | -1.16(-2.38%) |
Nov 11, 2011 | 48.18 | 49.31 | 48.15 | 48.88 | 1,095,823 | +1.77(+3.76%) |
Nov 10, 2011 | 46.96 | 47.74 | 45.33 | 47.11 | 1,699,413 | +1.55(+3.39%) |
Nov 09, 2011 | 47.08 | 47.88 | 45.29 | 45.56 | 2,342,753 | -4.22(-8.48%) |
Nov 08, 2011 | 49.13 | 49.93 | 47.81 | 49.78 | 1,631,848 | +1.41(+2.92%) |
Nov 07, 2011 | 47.72 | 48.89 | 46.67 | 48.37 | 1,247,457 | +0.62(+1.30%) |
Nov 04, 2011 | 46.91 | 47.94 | 46.04 | 47.75 | 1,214,395 | +0.04(+0.09%) |
Nov 03, 2011 | 46.70 | 47.96 | 45.52 | 47.71 | 1,601,957 | +2.14(+4.69%) |
Nov 02, 2011 | 45.18 | 45.82 | 44.27 | 45.57 | 1,336,889 | +2.43(+5.62%) |