Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.36 | 45.48 | 42.07 | 42.28 | 5,193,609 | -1.52(-3.47%) |
Jan 30, 2012 | 44.49 | 47.10 | 43.29 | 43.80 | 5,113,305 | -1.74(-3.82%) |
Jan 27, 2012 | 41.01 | 46.27 | 41.00 | 45.54 | 7,870,386 | +4.60(+11.24%) |
Jan 26, 2012 | 38.90 | 41.75 | 38.90 | 40.94 | 4,673,940 | +2.33(+6.03%) |
Jan 25, 2012 | 38.41 | 38.96 | 37.61 | 38.61 | 2,581,883 | +0.53(+1.39%) |
Jan 24, 2012 | 37.55 | 38.42 | 36.33 | 38.08 | 2,777,379 | +0.21(+0.55%) |
Jan 23, 2012 | 38.56 | 39.63 | 37.67 | 37.87 | 3,157,383 | -0.58(-1.51%) |
Jan 20, 2012 | 38.78 | 39.61 | 37.90 | 38.45 | 3,945,724 | -0.25(-0.65%) |
Jan 19, 2012 | 43.30 | 44.16 | 38.36 | 38.70 | 10,592,552 | -4.29(-9.98%) |
Jan 18, 2012 | 40.44 | 43.74 | 39.94 | 42.99 | 4,322,008 | +2.99(+7.48%) |
Jan 17, 2012 | 41.21 | 41.34 | 39.73 | 40.00 | 2,729,978 | +0.08(+0.20%) |
Jan 13, 2012 | 40.80 | 41.24 | 39.55 | 39.92 | 2,712,318 | -1.67(-4.02%) |
Jan 12, 2012 | 42.40 | 42.44 | 39.39 | 41.59 | 4,274,416 | -0.21(-0.50%) |
Jan 11, 2012 | 39.45 | 43.49 | 39.02 | 41.80 | 9,267,621 | +3.03(+7.82%) |
Jan 10, 2012 | 37.60 | 38.95 | 36.97 | 38.77 | 3,756,599 | +1.93(+5.24%) |
Jan 09, 2012 | 35.12 | 37.18 | 35.12 | 36.84 | 2,937,288 | +1.57(+4.45%) |
Jan 06, 2012 | 35.69 | 35.80 | 34.89 | 35.27 | 1,934,878 | -0.21(-0.59%) |
Jan 05, 2012 | 34.34 | 35.89 | 33.93 | 35.48 | 2,610,678 | +0.78(+2.25%) |
Jan 04, 2012 | 35.57 | 35.57 | 33.50 | 34.70 | 4,482,946 | +0.94(+2.78%) |
Dec 30, 2011 | 32.97 | 33.84 | 32.74 | 33.76 | 2,021,555 | +0.90(+2.74%) |
Dec 29, 2011 | 32.35 | 33.03 | 31.45 | 32.86 | 2,667,361 | +0.74(+2.30%) |
Dec 28, 2011 | 33.05 | 33.50 | 31.75 | 32.12 | 1,866,198 | -0.82(-2.49%) |
Dec 27, 2011 | 34.69 | 34.69 | 32.71 | 32.94 | 2,939,694 | -1.76(-5.07%) |
Dec 23, 2011 | 34.80 | 35.96 | 33.80 | 34.70 | 5,580,156 | +2.90(+9.12%) |
Dec 21, 2011 | 32.72 | 33.05 | 31.44 | 31.80 | 3,278,201 | -1.08(-3.28%) |
Dec 20, 2011 | 31.15 | 33.30 | 31.15 | 32.88 | 5,021,247 | +2.38(+7.80%) |
Dec 19, 2011 | 31.64 | 33.35 | 29.87 | 30.50 | 6,824,685 | -1.41(-4.42%) |
Dec 16, 2011 | 31.80 | 32.19 | 29.90 | 31.91 | 8,077,301 | +0.46(+1.46%) |
Dec 15, 2011 | 33.66 | 33.66 | 30.04 | 31.45 | 12,632,944 | -2.00(-5.98%) |
Dec 14, 2011 | 37.30 | 37.30 | 33.08 | 33.45 | 17,276,500 | -9.12(-21.42%) |
Dec 13, 2011 | 44.85 | 45.25 | 42.07 | 42.57 | 3,470,417 | -1.79(-4.04%) |
Dec 12, 2011 | 45.00 | 45.39 | 43.83 | 44.36 | 2,054,323 | -1.31(-2.87%) |
Dec 09, 2011 | 45.61 | 46.50 | 44.71 | 45.67 | 2,005,812 | +0.50(+1.11%) |
Dec 08, 2011 | 48.16 | 48.16 | 45.11 | 45.17 | 3,072,597 | -2.82(-5.88%) |
Dec 07, 2011 | 49.03 | 51.89 | 47.56 | 47.99 | 7,161,415 | +1.88(+4.08%) |
Dec 06, 2011 | 47.77 | 47.95 | 45.93 | 46.11 | 1,604,989 | -1.64(-3.43%) |
Dec 05, 2011 | 48.51 | 49.17 | 47.12 | 47.75 | 1,860,273 | -0.02(-0.04%) |
Dec 02, 2011 | 48.20 | 49.47 | 47.33 | 47.77 | 2,359,089 | +0.22(+0.46%) |
Dec 01, 2011 | 47.63 | 48.38 | 46.71 | 47.55 | 2,320,303 | -0.31(-0.65%) |
Nov 30, 2011 | 45.87 | 47.92 | 45.75 | 47.86 | 3,871,903 | +4.05(+9.24%) |
Nov 29, 2011 | 44.05 | 45.33 | 43.62 | 43.81 | 2,168,217 | -0.75(-1.68%) |
Nov 28, 2011 | 41.95 | 44.56 | 41.90 | 44.56 | 3,004,523 | +4.24(+10.52%) |
Nov 25, 2011 | 41.31 | 41.63 | 40.29 | 40.32 | 1,338,543 | -1.26(-3.03%) |
Nov 23, 2011 | 40.75 | 42.99 | 40.05 | 41.58 | 3,796,896 | +0.78(+1.91%) |
Nov 22, 2011 | 43.37 | 43.90 | 40.64 | 40.80 | 3,248,870 | -2.73(-6.27%) |
Nov 21, 2011 | 44.05 | 44.50 | 42.81 | 43.53 | 2,888,242 | -1.91(-4.20%) |
Nov 18, 2011 | 45.75 | 46.44 | 44.71 | 45.44 | 2,232,704 | -0.17(-0.37%) |
Nov 17, 2011 | 44.00 | 47.30 | 43.53 | 45.61 | 5,433,390 | +1.55(+3.52%) |
Nov 16, 2011 | 44.58 | 45.87 | 43.80 | 44.06 | 3,673,312 | -0.95(-2.11%) |
Nov 15, 2011 | 44.05 | 45.27 | 43.80 | 45.01 | 3,226,690 | +0.36(+0.81%) |
Nov 14, 2011 | 45.31 | 46.28 | 44.01 | 44.65 | 1,940,435 | -1.44(-3.12%) |
Nov 11, 2011 | 44.62 | 46.63 | 44.20 | 46.09 | 1,992,926 | +0.96(+2.13%) |
Nov 10, 2011 | 45.98 | 46.00 | 43.46 | 45.13 | 4,102,412 | +0.15(+0.33%) |
Nov 09, 2011 | 46.10 | 46.87 | 44.65 | 44.98 | 2,795,846 | -2.57(-5.40%) |
Nov 08, 2011 | 48.88 | 48.89 | 46.82 | 47.55 | 2,446,000 | -0.19(-0.40%) |
Nov 07, 2011 | 49.50 | 49.60 | 46.64 | 47.74 | 3,094,182 | -1.85(-3.73%) |
Nov 04, 2011 | 48.68 | 52.70 | 48.18 | 49.59 | 4,984,428 | +1.41(+2.93%) |
Nov 03, 2011 | 48.45 | 48.99 | 45.55 | 48.18 | 3,407,634 | +0.95(+2.01%) |
Nov 02, 2011 | 47.66 | 50.10 | 46.75 | 47.23 | 3,743,830 | +0.45(+0.96%) |