Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.47 | 45.85 | 44.93 | 45.25 | 414,642 | +0.36(+0.80%) |
Jan 30, 2012 | 44.43 | 45.03 | 44.01 | 44.89 | 216,022 | -0.12(-0.27%) |
Jan 27, 2012 | 44.11 | 45.14 | 43.96 | 45.01 | 281,162 | +0.72(+1.63%) |
Jan 26, 2012 | 45.83 | 46.08 | 43.96 | 44.29 | 470,245 | -1.10(-2.42%) |
Jan 25, 2012 | 43.61 | 45.57 | 43.15 | 45.39 | 313,452 | +1.81(+4.15%) |
Jan 24, 2012 | 42.50 | 43.73 | 42.08 | 43.58 | 281,996 | +0.71(+1.66%) |
Jan 23, 2012 | 42.54 | 43.33 | 42.47 | 42.87 | 690,851 | +0.52(+1.23%) |
Jan 20, 2012 | 43.27 | 43.40 | 41.75 | 42.35 | 381,435 | -1.02(-2.35%) |
Jan 19, 2012 | 44.10 | 44.33 | 43.26 | 43.37 | 311,314 | -0.39(-0.89%) |
Jan 18, 2012 | 43.22 | 43.84 | 42.99 | 43.76 | 373,754 | +0.52(+1.20%) |
Jan 17, 2012 | 44.24 | 44.43 | 42.89 | 43.24 | 338,530 | -0.20(-0.46%) |
Jan 13, 2012 | 44.57 | 44.68 | 43.28 | 43.44 | 366,248 | -1.57(-3.49%) |
Jan 12, 2012 | 47.45 | 47.58 | 44.63 | 45.01 | 492,434 | -2.42(-5.10%) |
Jan 11, 2012 | 48.50 | 48.78 | 47.26 | 47.43 | 148,791 | -1.48(-3.03%) |
Jan 10, 2012 | 49.28 | 49.65 | 48.56 | 48.91 | 157,054 | +0.58(+1.20%) |
Jan 09, 2012 | 48.25 | 48.62 | 48.04 | 48.33 | 142,838 | +0.31(+0.65%) |
Jan 06, 2012 | 47.97 | 48.32 | 47.25 | 48.02 | 123,148 | +0.32(+0.67%) |
Jan 05, 2012 | 47.71 | 48.01 | 47.02 | 47.70 | 227,368 | -0.29(-0.60%) |
Jan 04, 2012 | 48.20 | 48.46 | 47.31 | 47.99 | 176,404 | +1.59(+3.43%) |
Dec 30, 2011 | 46.59 | 46.92 | 46.38 | 46.40 | 123,593 | -0.19(-0.41%) |
Dec 29, 2011 | 45.75 | 46.63 | 45.55 | 46.59 | 155,834 | +0.95(+2.08%) |
Dec 28, 2011 | 47.01 | 47.04 | 45.60 | 45.64 | 98,408 | -1.43(-3.04%) |
Dec 27, 2011 | 46.97 | 47.55 | 46.83 | 47.07 | 90,224 | -0.02(-0.04%) |
Dec 23, 2011 | 46.93 | 47.14 | 46.42 | 47.09 | 97,692 | +0.97(+2.10%) |
Dec 21, 2011 | 45.87 | 46.31 | 44.62 | 46.12 | 112,921 | +0.37(+0.81%) |
Dec 20, 2011 | 44.76 | 46.16 | 44.56 | 45.75 | 190,478 | +2.30(+5.29%) |
Dec 19, 2011 | 45.70 | 45.90 | 43.29 | 43.45 | 166,818 | -1.84(-4.06%) |
Dec 16, 2011 | 44.20 | 45.31 | 43.97 | 45.29 | 344,763 | +1.52(+3.47%) |
Dec 15, 2011 | 44.74 | 44.79 | 43.33 | 43.77 | 160,216 | -0.02(-0.05%) |
Dec 14, 2011 | 45.29 | 45.45 | 43.47 | 43.79 | 284,891 | -2.12(-4.62%) |
Dec 13, 2011 | 47.68 | 48.40 | 45.53 | 45.91 | 175,079 | -1.18(-2.51%) |
Dec 12, 2011 | 48.13 | 48.13 | 46.22 | 47.09 | 253,984 | -1.90(-3.88%) |
Dec 09, 2011 | 47.70 | 49.29 | 47.40 | 48.99 | 246,556 | +1.58(+3.33%) |
Dec 08, 2011 | 49.35 | 49.74 | 47.14 | 47.41 | 284,919 | -2.39(-4.80%) |
Dec 07, 2011 | 51.37 | 51.60 | 49.17 | 49.80 | 395,052 | -1.92(-3.71%) |
Dec 06, 2011 | 51.12 | 51.88 | 50.30 | 51.72 | 263,774 | +0.73(+1.43%) |
Dec 05, 2011 | 51.30 | 51.80 | 50.52 | 50.99 | 365,969 | +0.97(+1.94%) |
Dec 02, 2011 | 50.96 | 51.24 | 49.93 | 50.02 | 275,420 | -0.03(-0.06%) |
Dec 01, 2011 | 50.19 | 51.49 | 49.98 | 50.05 | 334,390 | -0.57(-1.13%) |
Nov 30, 2011 | 49.73 | 50.78 | 49.73 | 50.62 | 382,314 | +3.26(+6.88%) |
Nov 29, 2011 | 46.99 | 47.95 | 46.73 | 47.36 | 201,964 | +0.48(+1.02%) |
Nov 28, 2011 | 46.74 | 47.50 | 46.38 | 46.88 | 151,125 | +2.27(+5.09%) |
Nov 25, 2011 | 45.03 | 45.84 | 44.60 | 44.61 | 73,238 | -0.40(-0.89%) |
Nov 23, 2011 | 46.21 | 46.80 | 44.83 | 45.01 | 226,077 | -2.09(-4.44%) |
Nov 22, 2011 | 47.30 | 47.70 | 46.29 | 47.10 | 248,225 | -0.16(-0.34%) |
Nov 21, 2011 | 47.99 | 47.99 | 46.22 | 47.26 | 291,176 | -1.83(-3.73%) |
Nov 18, 2011 | 50.10 | 50.31 | 48.37 | 49.09 | 206,899 | -0.53(-1.07%) |
Nov 17, 2011 | 51.29 | 51.85 | 49.20 | 49.62 | 260,273 | -1.56(-3.05%) |
Nov 16, 2011 | 51.47 | 52.99 | 51.12 | 51.18 | 386,340 | -0.81(-1.56%) |
Nov 15, 2011 | 52.25 | 52.50 | 51.31 | 51.99 | 272,893 | -0.14(-0.27%) |
Nov 14, 2011 | 52.00 | 52.64 | 51.19 | 52.13 | 159,936 | -0.22(-0.42%) |
Nov 11, 2011 | 52.78 | 53.35 | 52.04 | 52.35 | 540,866 | +0.43(+0.83%) |
Nov 10, 2011 | 51.04 | 52.51 | 50.15 | 51.92 | 336,727 | +2.04(+4.09%) |
Nov 09, 2011 | 50.24 | 51.06 | 49.76 | 49.88 | 314,147 | -2.07(-3.98%) |
Nov 08, 2011 | 52.18 | 52.80 | 50.45 | 51.95 | 499,284 | +0.42(+0.82%) |
Nov 07, 2011 | 51.53 | 52.31 | 50.48 | 51.53 | 248,677 | +0.04(+0.08%) |
Nov 04, 2011 | 50.19 | 52.00 | 50.15 | 51.49 | 283,683 | +0.37(+0.72%) |
Nov 03, 2011 | 49.13 | 51.28 | 48.20 | 51.12 | 369,415 | +2.75(+5.69%) |
Nov 02, 2011 | 47.78 | 48.99 | 46.85 | 48.37 | 353,018 | +1.91(+4.11%) |