Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.88 | 51.88 | 50.65 | 51.43 | 11,300 | +0.71(+1.40%) |
Jan 30, 2012 | 50.32 | 51.16 | 49.62 | 50.72 | 34,723 | -2.91(-5.42%) |
Jan 27, 2012 | 52.87 | 53.71 | 52.85 | 53.63 | 18,699 | +1.18(+2.25%) |
Jan 26, 2012 | 53.87 | 54.19 | 52.30 | 52.45 | 39,577 | -0.74(-1.38%) |
Jan 25, 2012 | 51.58 | 53.41 | 51.27 | 53.19 | 22,124 | +1.33(+2.57%) |
Jan 24, 2012 | 51.08 | 52.23 | 50.64 | 51.85 | 20,754 | +0.20(+0.39%) |
Jan 23, 2012 | 51.38 | 52.89 | 51.33 | 51.65 | 30,806 | +0.56(+1.10%) |
Jan 20, 2012 | 50.38 | 51.23 | 50.00 | 51.09 | 25,220 | +0.10(+0.20%) |
Jan 19, 2012 | 51.12 | 51.40 | 50.44 | 50.99 | 35,933 | +0.86(+1.71%) |
Jan 18, 2012 | 48.58 | 50.24 | 48.46 | 50.13 | 58,548 | +1.72(+3.56%) |
Jan 17, 2012 | 48.52 | 48.78 | 47.99 | 48.41 | 49,028 | +2.16(+4.68%) |
Jan 13, 2012 | 45.56 | 46.37 | 45.10 | 46.25 | 18,693 | -0.17(-0.38%) |
Jan 12, 2012 | 46.53 | 46.53 | 45.79 | 46.42 | 17,883 | +0.20(+0.44%) |
Jan 11, 2012 | 46.08 | 46.38 | 45.80 | 46.22 | 31,595 | -0.14(-0.31%) |
Jan 10, 2012 | 46.04 | 47.02 | 46.04 | 46.36 | 46,357 | +2.15(+4.86%) |
Jan 09, 2012 | 43.86 | 44.34 | 43.73 | 44.21 | 24,788 | +1.91(+4.53%) |
Jan 06, 2012 | 42.94 | 42.94 | 42.01 | 42.30 | 23,851 | -1.37(-3.14%) |
Jan 05, 2012 | 42.92 | 43.89 | 42.46 | 43.67 | 23,997 | +0.44(+1.02%) |
Jan 04, 2012 | 42.85 | 43.26 | 42.55 | 43.23 | 26,621 | +1.44(+3.46%) |
Dec 30, 2011 | 41.62 | 41.96 | 41.62 | 41.78 | 5,758 | +0.09(+0.22%) |
Dec 29, 2011 | 41.23 | 41.79 | 41.23 | 41.69 | 10,496 | +0.79(+1.94%) |
Dec 28, 2011 | 41.55 | 41.70 | 40.66 | 40.90 | 19,777 | -1.51(-3.56%) |
Dec 27, 2011 | 42.52 | 42.80 | 42.12 | 42.41 | 15,956 | -0.46(-1.07%) |
Dec 23, 2011 | 42.66 | 42.88 | 42.34 | 42.87 | 9,353 | +1.40(+3.37%) |
Dec 21, 2011 | 40.58 | 41.47 | 39.85 | 41.47 | 35,617 | -0.59(-1.40%) |
Dec 20, 2011 | 40.45 | 42.21 | 40.45 | 42.06 | 36,305 | +3.23(+8.32%) |
Dec 19, 2011 | 40.59 | 40.77 | 38.72 | 38.83 | 36,513 | -1.99(-4.87%) |
Dec 16, 2011 | 41.04 | 41.96 | 40.55 | 40.82 | 39,029 | +0.99(+2.50%) |
Dec 15, 2011 | 40.71 | 40.84 | 39.61 | 39.82 | 41,519 | -0.53(-1.32%) |
Dec 14, 2011 | 40.89 | 41.13 | 40.11 | 40.36 | 137,727 | -0.94(-2.27%) |
Dec 13, 2011 | 42.63 | 43.01 | 40.93 | 41.30 | 47,413 | -0.48(-1.15%) |
Dec 12, 2011 | 42.57 | 42.80 | 41.15 | 41.77 | 62,495 | -3.37(-7.46%) |
Dec 09, 2011 | 44.25 | 45.69 | 44.21 | 45.14 | 53,393 | +1.39(+3.18%) |
Dec 08, 2011 | 45.43 | 45.78 | 43.53 | 43.75 | 56,485 | -2.77(-5.95%) |
Dec 07, 2011 | 45.71 | 46.81 | 45.27 | 46.52 | 31,967 | +0.60(+1.30%) |
Dec 06, 2011 | 46.15 | 46.58 | 45.33 | 45.92 | 57,840 | -0.79(-1.69%) |
Dec 05, 2011 | 47.19 | 47.60 | 46.27 | 46.72 | 77,618 | +1.22(+2.69%) |
Dec 02, 2011 | 46.77 | 47.16 | 45.28 | 45.49 | 51,549 | -0.52(-1.14%) |
Dec 01, 2011 | 45.94 | 46.74 | 45.81 | 46.02 | 82,801 | +0.85(+1.87%) |
Nov 30, 2011 | 44.45 | 45.73 | 44.33 | 45.17 | 143,227 | +4.65(+11.47%) |
Nov 29, 2011 | 40.92 | 41.79 | 40.43 | 40.52 | 70,657 | -0.68(-1.65%) |
Nov 28, 2011 | 41.42 | 41.81 | 40.52 | 41.20 | 67,606 | +2.79(+7.26%) |
Nov 25, 2011 | 38.52 | 39.35 | 38.36 | 38.41 | 22,714 | -0.09(-0.24%) |
Nov 23, 2011 | 39.51 | 39.57 | 38.29 | 38.51 | 53,621 | -2.04(-5.04%) |
Nov 22, 2011 | 40.62 | 41.28 | 39.61 | 40.55 | 53,475 | +0.06(+0.16%) |
Nov 21, 2011 | 40.96 | 41.06 | 39.34 | 40.49 | 111,259 | -2.68(-6.20%) |
Nov 18, 2011 | 43.77 | 43.84 | 42.84 | 43.16 | 55,401 | +0.27(+0.62%) |
Nov 17, 2011 | 45.61 | 46.01 | 42.58 | 42.90 | 113,666 | -2.53(-5.57%) |
Nov 16, 2011 | 46.37 | 47.44 | 45.25 | 45.43 | 80,990 | -3.97(-8.03%) |
Nov 15, 2011 | 48.50 | 50.01 | 48.36 | 49.39 | 41,141 | +1.17(+2.42%) |
Nov 14, 2011 | 49.13 | 49.13 | 47.28 | 48.23 | 27,586 | -1.24(-2.51%) |
Nov 11, 2011 | 48.62 | 50.10 | 48.48 | 49.47 | 43,077 | +1.99(+4.19%) |
Nov 10, 2011 | 48.28 | 48.58 | 46.85 | 47.48 | 49,741 | +0.57(+1.22%) |
Nov 09, 2011 | 48.84 | 49.27 | 46.13 | 46.91 | 77,571 | -5.88(-11.14%) |
Nov 08, 2011 | 51.13 | 52.92 | 49.89 | 52.79 | 54,379 | +2.10(+4.14%) |
Nov 07, 2011 | 49.73 | 50.82 | 48.84 | 50.69 | 49,944 | +1.38(+2.80%) |
Nov 04, 2011 | 49.69 | 49.85 | 47.50 | 49.31 | 50,718 | -1.10(-2.19%) |
Nov 03, 2011 | 49.04 | 51.19 | 48.12 | 50.42 | 79,863 | +1.62(+3.32%) |
Nov 02, 2011 | 47.24 | 48.86 | 46.71 | 48.80 | 53,772 | +4.73(+10.74%) |