Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.63 | 49.74 | 49.46 | 49.71 | 198,121 | +0.22(+0.45%) |
Jan 30, 2012 | 49.46 | 49.56 | 49.20 | 49.49 | 222,738 | -0.29(-0.58%) |
Jan 27, 2012 | 50.21 | 50.21 | 49.63 | 49.78 | 128,507 | -0.54(-1.08%) |
Jan 26, 2012 | 50.27 | 50.50 | 50.06 | 50.32 | 102,737 | +0.13(+0.25%) |
Jan 25, 2012 | 49.30 | 50.23 | 48.96 | 50.20 | 199,942 | +0.79(+1.60%) |
Jan 24, 2012 | 49.63 | 49.63 | 49.33 | 49.40 | 116,084 | -0.39(-0.79%) |
Jan 23, 2012 | 49.67 | 50.10 | 49.67 | 49.80 | 131,887 | +0.12(+0.25%) |
Jan 20, 2012 | 49.58 | 49.67 | 49.39 | 49.67 | 161,378 | +0.14(+0.28%) |
Jan 19, 2012 | 49.94 | 50.01 | 49.47 | 49.53 | 251,310 | -0.44(-0.89%) |
Jan 18, 2012 | 50.01 | 50.01 | 49.69 | 49.97 | 133,103 | -0.01(-0.03%) |
Jan 17, 2012 | 50.32 | 50.47 | 49.85 | 49.99 | 80,100 | +0.01(+0.03%) |
Jan 13, 2012 | 49.76 | 49.97 | 49.63 | 49.97 | 149,091 | -0.09(-0.19%) |
Jan 12, 2012 | 50.30 | 50.33 | 49.91 | 50.07 | 157,724 | -0.08(-0.16%) |
Jan 11, 2012 | 50.23 | 50.36 | 50.06 | 50.15 | 149,954 | -0.21(-0.41%) |
Jan 10, 2012 | 50.66 | 50.67 | 50.28 | 50.36 | 234,523 | +0.09(+0.19%) |
Jan 09, 2012 | 50.34 | 50.34 | 50.01 | 50.26 | 96,754 | +0.11(+0.21%) |
Jan 06, 2012 | 50.57 | 50.57 | 50.16 | 50.16 | 151,263 | -0.33(-0.65%) |
Jan 05, 2012 | 50.39 | 50.62 | 50.06 | 50.48 | 239,728 | +0.05(+0.11%) |
Jan 04, 2012 | 50.69 | 50.81 | 50.40 | 50.43 | 154,434 | -1.14(-2.21%) |
Dec 30, 2011 | 51.89 | 51.89 | 51.57 | 51.57 | 130,272 | -0.32(-0.61%) |
Dec 29, 2011 | 51.75 | 51.94 | 51.66 | 51.89 | 218,994 | +0.42(+0.81%) |
Dec 28, 2011 | 51.89 | 51.89 | 51.44 | 51.47 | 183,001 | -0.33(-0.63%) |
Dec 27, 2011 | 51.47 | 51.83 | 51.26 | 51.80 | 159,929 | +0.44(+0.86%) |
Dec 23, 2011 | 51.19 | 51.48 | 51.14 | 51.36 | 105,811 | +0.46(+0.90%) |
Dec 21, 2011 | 50.33 | 50.93 | 50.24 | 50.90 | 142,146 | +0.66(+1.32%) |
Dec 20, 2011 | 49.69 | 50.24 | 49.64 | 50.24 | 126,869 | +1.10(+2.25%) |
Dec 19, 2011 | 49.79 | 49.85 | 49.05 | 49.13 | 160,352 | -0.47(-0.94%) |
Dec 16, 2011 | 49.84 | 50.00 | 49.41 | 49.60 | 132,518 | -0.09(-0.19%) |
Dec 15, 2011 | 49.40 | 49.75 | 49.35 | 49.69 | 59,775 | +0.72(+1.48%) |
Dec 14, 2011 | 49.19 | 49.40 | 48.97 | 48.97 | 59,695 | -0.40(-0.80%) |
Dec 13, 2011 | 49.49 | 49.93 | 49.25 | 49.36 | 124,090 | +0.20(+0.40%) |
Dec 12, 2011 | 49.44 | 49.46 | 48.80 | 49.17 | 251,572 | -0.52(-1.04%) |
Dec 09, 2011 | 49.08 | 49.70 | 49.08 | 49.68 | 66,275 | +0.76(+1.55%) |
Dec 08, 2011 | 49.70 | 49.70 | 48.84 | 48.93 | 130,478 | -0.78(-1.56%) |
Dec 07, 2011 | 49.81 | 49.86 | 49.37 | 49.70 | 122,408 | -0.12(-0.23%) |
Dec 06, 2011 | 49.78 | 50.04 | 49.62 | 49.82 | 152,064 | +0.09(+0.18%) |
Dec 05, 2011 | 49.92 | 50.01 | 49.45 | 49.73 | 140,059 | +0.41(+0.82%) |
Dec 02, 2011 | 49.95 | 49.98 | 49.30 | 49.33 | 135,244 | -0.48(-0.96%) |
Dec 01, 2011 | 49.80 | 50.12 | 49.70 | 49.81 | 170,191 | -0.10(-0.20%) |
Nov 30, 2011 | 49.55 | 49.91 | 49.40 | 49.91 | 98,367 | +1.38(+2.85%) |
Nov 29, 2011 | 48.08 | 48.66 | 48.08 | 48.52 | 106,935 | +0.57(+1.18%) |
Nov 28, 2011 | 48.30 | 48.36 | 47.78 | 47.95 | 115,119 | +0.63(+1.33%) |
Nov 25, 2011 | 47.04 | 47.62 | 47.04 | 47.33 | 30,506 | +0.17(+0.35%) |
Nov 23, 2011 | 47.58 | 47.58 | 47.00 | 47.16 | 165,782 | -0.76(-1.58%) |
Nov 22, 2011 | 48.47 | 48.51 | 47.80 | 47.92 | 82,585 | -0.55(-1.14%) |
Nov 21, 2011 | 48.87 | 48.87 | 48.10 | 48.47 | 161,054 | -0.63(-1.29%) |
Nov 18, 2011 | 48.95 | 49.27 | 48.95 | 49.10 | 69,653 | +0.39(+0.79%) |
Nov 17, 2011 | 49.11 | 49.29 | 48.50 | 48.71 | 116,431 | -0.43(-0.87%) |
Nov 16, 2011 | 49.46 | 49.69 | 49.06 | 49.14 | 147,065 | -0.54(-1.08%) |
Nov 15, 2011 | 49.52 | 49.78 | 49.31 | 49.68 | 160,601 | +0.16(+0.32%) |
Nov 14, 2011 | 50.14 | 50.14 | 49.45 | 49.52 | 195,073 | -0.57(-1.14%) |
Nov 11, 2011 | 49.96 | 50.09 | 49.84 | 50.09 | 84,450 | +0.70(+1.43%) |
Nov 10, 2011 | 49.55 | 49.60 | 49.03 | 49.39 | 85,839 | +0.40(+0.81%) |
Nov 09, 2011 | 49.58 | 49.65 | 48.90 | 48.99 | 185,910 | -1.20(-2.38%) |
Nov 08, 2011 | 50.02 | 50.19 | 49.48 | 50.18 | 109,818 | +0.34(+0.68%) |
Nov 07, 2011 | 49.75 | 49.84 | 49.24 | 49.84 | 151,223 | +0.22(+0.44%) |
Nov 04, 2011 | 49.67 | 49.70 | 49.05 | 49.62 | 115,754 | -0.28(-0.56%) |
Nov 03, 2011 | 49.55 | 49.99 | 49.27 | 49.90 | 129,782 | +0.79(+1.61%) |
Nov 02, 2011 | 48.90 | 49.55 | 48.86 | 49.11 | 334,356 | +0.78(+1.61%) |