Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.94 | 46.11 | 44.87 | 45.70 | 453,493 | -0.02(-0.04%) |
Jan 30, 2012 | 45.72 | 46.34 | 45.16 | 45.71 | 456,287 | -0.13(-0.28%) |
Jan 27, 2012 | 46.03 | 46.47 | 45.82 | 45.84 | 438,485 | -0.41(-0.89%) |
Jan 26, 2012 | 47.14 | 47.19 | 45.85 | 46.25 | 459,002 | -0.54(-1.15%) |
Jan 25, 2012 | 46.73 | 47.14 | 46.28 | 46.80 | 693,958 | +0.09(+0.20%) |
Jan 24, 2012 | 46.10 | 46.87 | 45.71 | 46.70 | 444,953 | +0.69(+1.49%) |
Jan 23, 2012 | 45.69 | 46.38 | 45.63 | 46.02 | 715,513 | +0.40(+0.88%) |
Jan 20, 2012 | 46.30 | 46.36 | 45.01 | 45.61 | 928,408 | -0.89(-1.91%) |
Jan 19, 2012 | 46.63 | 47.04 | 45.80 | 46.50 | 572,660 | -0.20(-0.43%) |
Jan 18, 2012 | 45.87 | 46.82 | 45.24 | 46.70 | 969,014 | +0.72(+1.57%) |
Jan 17, 2012 | 45.77 | 46.10 | 45.30 | 45.98 | 767,658 | +0.27(+0.60%) |
Jan 13, 2012 | 45.49 | 46.29 | 44.61 | 45.71 | 1,437,360 | +1.13(+2.53%) |
Jan 12, 2012 | 45.16 | 45.27 | 43.85 | 44.58 | 761,791 | -0.29(-0.65%) |
Jan 11, 2012 | 45.43 | 46.82 | 44.58 | 44.87 | 1,540,913 | -0.44(-0.97%) |
Jan 10, 2012 | 45.66 | 45.86 | 44.75 | 45.31 | 495,544 | +0.08(+0.18%) |
Jan 09, 2012 | 44.81 | 45.27 | 44.04 | 45.23 | 1,126,175 | +0.41(+0.92%) |
Jan 06, 2012 | 44.64 | 45.20 | 44.29 | 44.82 | 2,103,070 | -0.60(-1.31%) |
Jan 05, 2012 | 42.42 | 46.00 | 42.41 | 45.41 | 4,542,663 | -3.20(-6.58%) |
Jan 04, 2012 | 48.37 | 49.51 | 47.97 | 48.61 | 401,798 | -0.05(-0.09%) |
Dec 30, 2011 | 49.13 | 49.41 | 48.49 | 48.65 | 377,262 | -0.94(-1.90%) |
Dec 29, 2011 | 49.06 | 49.95 | 48.50 | 49.60 | 322,023 | +0.57(+1.16%) |
Dec 28, 2011 | 49.74 | 50.11 | 48.59 | 49.03 | 263,040 | -0.62(-1.25%) |
Dec 27, 2011 | 49.01 | 50.13 | 48.54 | 49.65 | 259,262 | +0.67(+1.37%) |
Dec 23, 2011 | 49.22 | 49.46 | 48.84 | 48.98 | 216,523 | -0.44(-0.89%) |
Dec 21, 2011 | 49.14 | 50.08 | 48.76 | 49.42 | 327,504 | +0.16(+0.32%) |
Dec 20, 2011 | 49.32 | 49.79 | 48.21 | 49.27 | 577,129 | +0.95(+1.97%) |
Dec 19, 2011 | 48.74 | 50.97 | 47.78 | 48.32 | 1,063,276 | -2.66(-5.21%) |
Dec 16, 2011 | 51.39 | 51.95 | 50.73 | 50.97 | 816,720 | +0.12(+0.23%) |
Dec 15, 2011 | 51.06 | 51.34 | 50.39 | 50.85 | 547,087 | +0.53(+1.06%) |
Dec 14, 2011 | 50.34 | 51.41 | 50.18 | 50.32 | 860,490 | -0.49(-0.97%) |
Dec 13, 2011 | 52.24 | 52.71 | 50.69 | 50.82 | 902,533 | -1.25(-2.41%) |
Dec 12, 2011 | 51.31 | 52.25 | 51.27 | 52.07 | 882,492 | +0.33(+0.64%) |
Dec 09, 2011 | 50.47 | 51.81 | 50.18 | 51.74 | 493,686 | +1.34(+2.65%) |
Dec 08, 2011 | 50.34 | 51.26 | 49.85 | 50.40 | 503,621 | -0.49(-0.97%) |
Dec 07, 2011 | 50.04 | 51.01 | 49.96 | 50.90 | 378,132 | +0.52(+1.04%) |
Dec 06, 2011 | 49.84 | 50.52 | 49.20 | 50.38 | 368,217 | +0.50(+1.01%) |
Dec 05, 2011 | 49.82 | 50.10 | 49.52 | 49.87 | 544,465 | +0.43(+0.87%) |
Dec 02, 2011 | 49.94 | 50.16 | 48.90 | 49.44 | 354,688 | -0.05(-0.11%) |
Dec 01, 2011 | 48.98 | 50.18 | 48.32 | 49.50 | 384,711 | +0.16(+0.32%) |
Nov 30, 2011 | 50.29 | 50.29 | 48.51 | 49.34 | 709,135 | +0.55(+1.13%) |
Nov 29, 2011 | 49.13 | 49.23 | 48.27 | 48.79 | 363,123 | -0.07(-0.15%) |
Nov 28, 2011 | 49.07 | 49.83 | 48.47 | 48.87 | 692,923 | +1.36(+2.85%) |
Nov 25, 2011 | 48.32 | 48.50 | 47.33 | 47.51 | 299,007 | -0.79(-1.63%) |
Nov 23, 2011 | 48.73 | 49.28 | 48.29 | 48.30 | 428,925 | -0.74(-1.51%) |
Nov 22, 2011 | 49.59 | 50.42 | 48.64 | 49.04 | 651,710 | -0.25(-0.50%) |
Nov 21, 2011 | 48.32 | 49.53 | 47.65 | 49.29 | 941,026 | +0.47(+0.96%) |
Nov 18, 2011 | 48.05 | 49.39 | 47.67 | 48.82 | 1,296,211 | +1.36(+2.88%) |
Nov 17, 2011 | 47.01 | 48.51 | 46.25 | 47.45 | 4,465,861 | +6.24(+15.13%) |
Nov 16, 2011 | 42.23 | 42.55 | 40.85 | 41.22 | 1,236,783 | -1.56(-3.64%) |
Nov 15, 2011 | 43.06 | 43.45 | 42.10 | 42.77 | 555,047 | -0.60(-1.37%) |
Nov 14, 2011 | 43.13 | 44.14 | 42.80 | 43.37 | 584,496 | +0.12(+0.28%) |
Nov 11, 2011 | 43.00 | 43.88 | 42.42 | 43.25 | 418,081 | +0.66(+1.55%) |
Nov 10, 2011 | 42.04 | 42.69 | 41.32 | 42.59 | 670,300 | +1.06(+2.56%) |
Nov 09, 2011 | 43.14 | 43.59 | 41.35 | 41.53 | 956,808 | -2.61(-5.91%) |
Nov 08, 2011 | 43.34 | 44.29 | 42.57 | 44.14 | 396,917 | +0.91(+2.10%) |
Nov 07, 2011 | 43.13 | 43.36 | 42.17 | 43.23 | 191,601 | +0.16(+0.36%) |
Nov 04, 2011 | 43.53 | 43.79 | 42.75 | 43.08 | 274,141 | -0.84(-1.92%) |
Nov 03, 2011 | 44.29 | 44.30 | 42.59 | 43.92 | 545,226 | +0.16(+0.38%) |
Nov 02, 2011 | 43.76 | 43.87 | 42.98 | 43.75 | 352,919 | +0.72(+1.68%) |