Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.43 | 47.44 | 46.90 | 47.12 | 1,356,764 | -0.24(-0.51%) |
Jan 30, 2012 | 47.42 | 47.50 | 47.24 | 47.36 | 1,146,380 | -0.34(-0.71%) |
Jan 27, 2012 | 47.50 | 47.79 | 47.48 | 47.70 | 1,357,364 | -0.26(-0.55%) |
Jan 26, 2012 | 48.30 | 48.50 | 47.84 | 47.96 | 1,583,529 | -0.22(-0.45%) |
Jan 25, 2012 | 47.38 | 48.22 | 47.26 | 48.18 | 1,185,405 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.93 | 47.61 | 1,619,051 | +0.23(+0.49%) |
Jan 23, 2012 | 47.74 | 48.15 | 47.12 | 47.38 | 1,886,255 | -0.75(-1.56%) |
Jan 20, 2012 | 47.66 | 48.16 | 47.53 | 48.13 | 1,902,897 | -0.26(-0.54%) |
Jan 19, 2012 | 47.78 | 48.40 | 47.72 | 48.40 | 1,865,261 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.03 | 47.50 | 48.02 | 1,084,333 | +0.95(+2.01%) |
Jan 17, 2012 | 47.29 | 47.35 | 46.95 | 47.07 | 806,168 | +0.87(+1.88%) |
Jan 13, 2012 | 45.90 | 46.26 | 45.90 | 46.20 | 1,339,415 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.42 | 47.03 | 47.26 | 1,259,902 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.30 | 46.89 | 1,122,051 | -0.48(-1.01%) |
Jan 10, 2012 | 47.75 | 47.83 | 47.26 | 47.37 | 1,614,653 | +0.19(+0.41%) |
Jan 09, 2012 | 46.76 | 47.26 | 46.63 | 47.18 | 1,645,855 | +1.52(+3.33%) |
Jan 06, 2012 | 46.52 | 46.52 | 45.55 | 45.66 | 1,020,988 | -0.80(-1.72%) |
Jan 05, 2012 | 46.41 | 46.65 | 46.22 | 46.46 | 878,972 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.82 | 46.27 | 46.51 | 1,069,683 | -0.75(-1.59%) |
Dec 30, 2011 | 47.62 | 47.67 | 47.17 | 47.26 | 1,096,334 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.43 | 781,782 | +0.83(+1.78%) |
Dec 28, 2011 | 47.20 | 47.20 | 46.52 | 46.61 | 555,079 | -0.44(-0.94%) |
Dec 27, 2011 | 46.76 | 47.22 | 46.70 | 47.05 | 1,031,201 | +0.53(+1.13%) |
Dec 23, 2011 | 46.54 | 46.65 | 46.23 | 46.52 | 573,638 | +0.78(+1.71%) |
Dec 21, 2011 | 45.72 | 45.95 | 45.52 | 45.74 | 1,941,483 | -0.12(-0.27%) |
Dec 20, 2011 | 45.85 | 46.23 | 45.68 | 45.86 | 1,342,756 | +0.52(+1.15%) |
Dec 19, 2011 | 45.04 | 45.70 | 45.00 | 45.34 | 1,654,793 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.38 | 44.92 | 3,357,712 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.25 | 44.70 | 45.00 | 1,530,426 | +0.53(+1.18%) |
Dec 14, 2011 | 44.88 | 45.10 | 44.23 | 44.47 | 987,390 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.45 | 44.67 | 44.79 | 1,665,930 | -0.57(-1.25%) |
Dec 12, 2011 | 45.64 | 45.78 | 45.14 | 45.36 | 1,123,434 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.07 | 45.63 | 45.97 | 1,339,350 | -0.03(-0.07%) |
Dec 08, 2011 | 46.41 | 46.55 | 45.86 | 46.00 | 1,558,499 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.69 | 46.63 | 1,011,734 | +0.36(+0.79%) |
Dec 06, 2011 | 46.07 | 46.45 | 45.85 | 46.26 | 1,164,518 | -0.39(-0.83%) |
Dec 05, 2011 | 47.03 | 47.16 | 46.34 | 46.65 | 1,150,668 | +0.22(+0.48%) |
Dec 02, 2011 | 46.38 | 46.50 | 45.97 | 46.43 | 1,527,687 | +0.08(+0.17%) |
Dec 01, 2011 | 47.07 | 47.26 | 46.18 | 46.35 | 2,962,655 | -0.15(-0.32%) |
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,565 | +1.21(+2.67%) |
Nov 29, 2011 | 45.23 | 45.57 | 44.96 | 45.29 | 1,180,492 | +0.17(+0.38%) |
Nov 28, 2011 | 45.23 | 45.23 | 44.81 | 45.12 | 1,242,146 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.66 | 678,634 | -0.41(-0.93%) |
Nov 23, 2011 | 44.38 | 44.66 | 43.97 | 44.07 | 1,982,300 | -1.02(-2.27%) |
Nov 22, 2011 | 44.72 | 45.27 | 44.51 | 45.09 | 2,024,964 | +0.67(+1.52%) |
Nov 21, 2011 | 44.21 | 44.56 | 43.80 | 44.42 | 1,004,434 | -0.32(-0.71%) |
Nov 18, 2011 | 44.88 | 45.03 | 44.47 | 44.74 | 1,597,244 | +0.46(+1.05%) |
Nov 17, 2011 | 44.61 | 44.71 | 43.92 | 44.27 | 1,663,171 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.93 | 44.33 | 44.39 | 1,451,152 | -0.15(-0.35%) |
Nov 15, 2011 | 44.47 | 44.78 | 44.17 | 44.54 | 1,220,484 | -0.12(-0.28%) |
Nov 14, 2011 | 44.75 | 45.09 | 44.41 | 44.67 | 1,836,134 | -1.28(-2.78%) |
Nov 11, 2011 | 45.49 | 46.09 | 45.47 | 45.95 | 2,301,457 | +1.42(+3.18%) |
Nov 10, 2011 | 44.30 | 44.62 | 43.88 | 44.53 | 2,505,648 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.80 | 43.04 | 43.56 | 2,196,968 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.32 | 43.54 | 44.17 | 2,230,840 | +1.39(+3.24%) |
Nov 07, 2011 | 42.48 | 42.99 | 42.29 | 42.78 | 1,631,703 | +0.53(+1.27%) |
Nov 04, 2011 | 42.61 | 42.80 | 42.01 | 42.25 | 812,974 | -0.75(-1.75%) |
Nov 03, 2011 | 42.52 | 43.06 | 42.07 | 43.00 | 1,258,539 | +1.09(+2.61%) |
Nov 02, 2011 | 42.30 | 42.39 | 41.72 | 41.91 | 1,484,605 | -0.46(-1.08%) |