Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.88 | 49.14 | 48.59 | 48.93 | 1,390,543 | +0.25(+0.51%) |
Jan 30, 2012 | 48.71 | 48.81 | 48.29 | 48.68 | 1,122,430 | -0.18(-0.36%) |
Jan 27, 2012 | 48.87 | 49.06 | 48.66 | 48.86 | 866,571 | -0.20(-0.41%) |
Jan 26, 2012 | 48.98 | 49.38 | 48.94 | 49.06 | 918,393 | +0.14(+0.29%) |
Jan 25, 2012 | 48.91 | 49.14 | 48.67 | 48.91 | 1,307,416 | +0.01(+0.01%) |
Jan 24, 2012 | 48.86 | 49.12 | 48.44 | 48.91 | 1,406,687 | +0.01(+0.03%) |
Jan 23, 2012 | 49.51 | 49.52 | 48.65 | 48.89 | 1,620,187 | -0.55(-1.11%) |
Jan 20, 2012 | 49.61 | 49.61 | 48.98 | 49.44 | 1,866,212 | -0.18(-0.36%) |
Jan 19, 2012 | 49.06 | 49.66 | 48.96 | 49.62 | 2,808,588 | +0.63(+1.28%) |
Jan 18, 2012 | 48.78 | 49.01 | 48.50 | 48.99 | 1,588,290 | +0.30(+0.61%) |
Jan 17, 2012 | 48.38 | 48.78 | 48.17 | 48.69 | 5,675,906 | +0.64(+1.32%) |
Jan 13, 2012 | 48.05 | 48.14 | 47.75 | 48.06 | 5,079,955 | -0.24(-0.50%) |
Jan 12, 2012 | 48.03 | 48.35 | 47.83 | 48.30 | 4,544,633 | +0.31(+0.65%) |
Jan 11, 2012 | 47.90 | 48.02 | 47.69 | 47.99 | 1,407,641 | -0.02(-0.04%) |
Jan 10, 2012 | 47.71 | 48.08 | 47.63 | 48.01 | 1,696,470 | +0.41(+0.86%) |
Jan 09, 2012 | 47.56 | 47.65 | 47.25 | 47.60 | 920,612 | +0.16(+0.33%) |
Jan 06, 2012 | 47.45 | 47.61 | 46.89 | 47.44 | 1,750,129 | -0.02(-0.04%) |
Jan 05, 2012 | 47.24 | 47.54 | 47.06 | 47.47 | 967,364 | +0.06(+0.13%) |
Jan 04, 2012 | 47.56 | 47.87 | 47.28 | 47.40 | 1,653,914 | +0.38(+0.81%) |
Dec 30, 2011 | 47.13 | 47.30 | 47.01 | 47.02 | 1,479,478 | -0.28(-0.58%) |
Dec 29, 2011 | 46.96 | 47.39 | 46.93 | 47.30 | 1,024,701 | +0.37(+0.78%) |
Dec 28, 2011 | 47.29 | 47.33 | 46.86 | 46.93 | 672,247 | -0.27(-0.57%) |
Dec 27, 2011 | 47.03 | 47.33 | 47.00 | 47.20 | 715,989 | +0.16(+0.33%) |
Dec 23, 2011 | 47.00 | 47.15 | 46.67 | 47.04 | 1,429,924 | +0.77(+1.66%) |
Dec 21, 2011 | 46.17 | 46.38 | 46.17 | 46.27 | 1,868,502 | +0.06(+0.14%) |
Dec 20, 2011 | 46.05 | 46.28 | 46.02 | 46.21 | 1,561,542 | +0.30(+0.66%) |
Dec 19, 2011 | 45.88 | 46.15 | 45.85 | 45.90 | 1,714,912 | -0.01(-0.03%) |
Dec 16, 2011 | 46.21 | 46.25 | 45.82 | 45.92 | 2,657,139 | -0.19(-0.41%) |
Dec 15, 2011 | 46.02 | 46.24 | 45.92 | 46.11 | 1,964,912 | +0.21(+0.46%) |
Dec 14, 2011 | 45.64 | 46.07 | 45.56 | 45.90 | 2,112,573 | +0.20(+0.45%) |
Dec 13, 2011 | 45.99 | 46.13 | 45.61 | 45.69 | 1,507,399 | -0.22(-0.48%) |
Dec 12, 2011 | 45.83 | 45.97 | 45.60 | 45.91 | 1,231,319 | -0.03(-0.06%) |
Dec 09, 2011 | 45.92 | 46.19 | 45.91 | 45.94 | 1,134,415 | +0.06(+0.14%) |
Dec 08, 2011 | 46.21 | 46.32 | 45.78 | 45.88 | 1,479,978 | -0.40(-0.85%) |
Dec 07, 2011 | 46.23 | 46.33 | 46.03 | 46.27 | 2,470,173 | -0.07(-0.15%) |
Dec 06, 2011 | 46.06 | 46.55 | 45.96 | 46.34 | 2,253,567 | +0.36(+0.78%) |
Dec 05, 2011 | 46.55 | 46.55 | 45.93 | 45.98 | 1,980,754 | -0.08(-0.18%) |
Dec 02, 2011 | 46.22 | 46.37 | 46.02 | 46.07 | 1,510,618 | +0.21(+0.46%) |
Dec 01, 2011 | 46.00 | 46.61 | 45.80 | 45.85 | 2,643,686 | -0.04(-0.08%) |
Nov 30, 2011 | 46.48 | 46.58 | 45.85 | 45.89 | 2,817,394 | -0.03(-0.06%) |
Nov 29, 2011 | 45.83 | 46.06 | 45.68 | 45.92 | 1,536,524 | +0.29(+0.63%) |
Nov 28, 2011 | 45.94 | 45.94 | 45.46 | 45.63 | 1,402,719 | +0.44(+0.97%) |
Nov 25, 2011 | 44.88 | 45.63 | 44.88 | 45.19 | 454,910 | +0.18(+0.41%) |
Nov 23, 2011 | 45.03 | 45.36 | 44.55 | 45.01 | 1,217,936 | -0.38(-0.84%) |
Nov 22, 2011 | 45.26 | 45.69 | 45.16 | 45.39 | 1,018,215 | +0.07(+0.16%) |
Nov 21, 2011 | 45.47 | 45.58 | 44.58 | 45.32 | 1,934,389 | -0.37(-0.80%) |
Nov 18, 2011 | 45.99 | 46.09 | 45.60 | 45.68 | 1,577,995 | -0.20(-0.45%) |
Nov 17, 2011 | 45.93 | 46.06 | 45.52 | 45.89 | 1,276,557 | +0.03(+0.06%) |
Nov 16, 2011 | 45.79 | 46.28 | 45.66 | 45.86 | 1,804,728 | -0.06(-0.12%) |
Nov 15, 2011 | 46.48 | 46.52 | 45.89 | 45.92 | 1,850,954 | -0.62(-1.34%) |
Nov 14, 2011 | 46.34 | 46.73 | 46.13 | 46.54 | 2,065,291 | +0.18(+0.38%) |
Nov 11, 2011 | 46.28 | 46.59 | 46.05 | 46.36 | 1,534,768 | +0.18(+0.40%) |
Nov 10, 2011 | 45.72 | 46.53 | 45.70 | 46.18 | 2,075,287 | +0.68(+1.49%) |
Nov 09, 2011 | 45.85 | 46.21 | 45.28 | 45.50 | 2,125,532 | -0.87(-1.87%) |
Nov 08, 2011 | 46.63 | 46.71 | 46.11 | 46.37 | 1,426,580 | -0.11(-0.24%) |
Nov 07, 2011 | 45.99 | 46.61 | 45.99 | 46.48 | 2,758,339 | +0.57(+1.23%) |
Nov 04, 2011 | 45.19 | 45.97 | 45.11 | 45.92 | 2,043,030 | +0.73(+1.61%) |
Nov 03, 2011 | 46.00 | 46.31 | 45.11 | 45.19 | 2,906,243 | -0.73(-1.58%) |
Nov 02, 2011 | 47.50 | 47.66 | 45.88 | 45.92 | 2,649,186 | -0.61(-1.31%) |