Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.62 | 50.93 | 49.96 | 50.39 | 2,034,455 | +0.18(+0.36%) |
Jan 30, 2012 | 49.96 | 50.50 | 49.61 | 50.20 | 1,726,732 | -0.23(-0.45%) |
Jan 27, 2012 | 50.29 | 50.63 | 50.13 | 50.43 | 2,232,849 | -0.01(-0.02%) |
Jan 26, 2012 | 51.65 | 51.80 | 50.39 | 50.44 | 2,143,040 | -1.06(-2.06%) |
Jan 25, 2012 | 50.73 | 51.71 | 50.04 | 51.50 | 2,436,264 | +0.98(+1.95%) |
Jan 24, 2012 | 49.61 | 50.63 | 49.39 | 50.52 | 1,835,839 | +0.52(+1.04%) |
Jan 23, 2012 | 50.61 | 50.97 | 49.53 | 49.99 | 1,803,652 | -0.47(-0.92%) |
Jan 20, 2012 | 50.51 | 50.51 | 49.77 | 50.46 | 5,626,755 | -0.07(-0.13%) |
Jan 19, 2012 | 50.22 | 50.65 | 49.78 | 50.53 | 1,512,741 | +0.30(+0.60%) |
Jan 18, 2012 | 50.04 | 50.33 | 49.91 | 50.23 | 1,574,573 | +0.18(+0.36%) |
Jan 17, 2012 | 49.42 | 50.19 | 49.41 | 50.05 | 2,264,629 | +1.27(+2.60%) |
Jan 13, 2012 | 48.35 | 48.93 | 48.15 | 48.78 | 1,795,229 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.91 | 48.35 | 48.74 | 1,408,098 | +0.36(+0.74%) |
Jan 11, 2012 | 48.62 | 48.66 | 48.00 | 48.38 | 2,114,241 | -0.37(-0.76%) |
Jan 10, 2012 | 48.80 | 49.18 | 48.57 | 48.75 | 2,637,520 | +0.43(+0.90%) |
Jan 09, 2012 | 48.63 | 48.77 | 48.08 | 48.32 | 2,132,160 | -0.17(-0.36%) |
Jan 06, 2012 | 49.13 | 49.20 | 48.09 | 48.49 | 7,397,890 | -0.51(-1.04%) |
Jan 05, 2012 | 48.89 | 49.63 | 48.70 | 49.00 | 3,937,020 | -0.08(-0.17%) |
Jan 04, 2012 | 48.75 | 49.60 | 48.72 | 49.08 | 2,256,131 | +0.23(+0.48%) |
Dec 30, 2011 | 49.50 | 49.50 | 48.66 | 48.85 | 1,080,293 | -0.65(-1.32%) |
Dec 29, 2011 | 49.06 | 49.65 | 49.01 | 49.50 | 891,575 | +0.40(+0.81%) |
Dec 28, 2011 | 49.79 | 49.86 | 49.02 | 49.10 | 1,705,619 | -0.63(-1.27%) |
Dec 27, 2011 | 49.25 | 49.96 | 49.12 | 49.73 | 1,423,513 | +0.40(+0.81%) |
Dec 23, 2011 | 48.17 | 49.39 | 47.76 | 49.33 | 1,721,168 | +1.18(+2.46%) |
Dec 21, 2011 | 47.31 | 48.18 | 47.22 | 48.15 | 1,463,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.52 | 47.97 | 47.29 | 47.41 | 4,005,348 | +0.66(+1.40%) |
Dec 19, 2011 | 47.54 | 47.80 | 46.65 | 46.75 | 3,523,286 | -0.27(-0.57%) |
Dec 16, 2011 | 46.60 | 47.11 | 46.40 | 47.02 | 3,688,601 | +0.77(+1.66%) |
Dec 15, 2011 | 46.40 | 46.47 | 45.99 | 46.25 | 2,266,938 | +0.34(+0.74%) |
Dec 14, 2011 | 46.64 | 46.81 | 45.74 | 45.91 | 1,870,149 | -0.89(-1.90%) |
Dec 13, 2011 | 47.60 | 48.23 | 46.62 | 46.80 | 2,108,669 | -0.41(-0.87%) |
Dec 12, 2011 | 47.10 | 47.63 | 46.63 | 47.21 | 2,803,345 | -0.30(-0.63%) |
Dec 09, 2011 | 48.64 | 48.64 | 47.02 | 47.51 | 3,915,867 | -0.93(-1.91%) |
Dec 08, 2011 | 49.09 | 49.12 | 48.27 | 48.44 | 1,587,798 | -1.04(-2.09%) |
Dec 07, 2011 | 48.65 | 49.71 | 48.43 | 49.47 | 2,348,120 | +0.67(+1.37%) |
Dec 06, 2011 | 50.02 | 50.02 | 48.76 | 48.80 | 3,130,205 | -1.06(-2.13%) |
Dec 05, 2011 | 51.28 | 51.42 | 49.46 | 49.86 | 2,988,630 | -0.62(-1.22%) |
Dec 02, 2011 | 51.08 | 51.75 | 50.38 | 50.48 | 1,792,964 | +0.21(+0.42%) |
Dec 01, 2011 | 50.88 | 51.43 | 50.19 | 50.27 | 1,637,783 | -1.04(-2.03%) |
Nov 30, 2011 | 49.98 | 51.38 | 49.98 | 51.31 | 3,273,332 | +3.01(+6.24%) |
Nov 29, 2011 | 49.11 | 49.11 | 48.26 | 48.29 | 1,868,459 | -0.53(-1.08%) |
Nov 28, 2011 | 48.07 | 49.66 | 48.07 | 48.82 | 2,475,611 | +2.19(+4.69%) |
Nov 25, 2011 | 46.25 | 47.21 | 45.75 | 46.63 | 948,189 | -0.17(-0.35%) |
Nov 23, 2011 | 47.27 | 47.27 | 46.10 | 46.80 | 2,467,466 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.42 | 47.04 | 47.81 | 3,243,107 | +0.88(+1.87%) |
Nov 21, 2011 | 47.69 | 47.69 | 46.59 | 46.93 | 3,160,752 | -1.55(-3.19%) |
Nov 18, 2011 | 48.83 | 49.19 | 48.39 | 48.47 | 1,788,646 | -0.20(-0.41%) |
Nov 17, 2011 | 49.09 | 49.56 | 48.07 | 48.67 | 2,422,659 | -0.58(-1.17%) |
Nov 16, 2011 | 49.29 | 50.05 | 48.95 | 49.25 | 2,498,170 | -0.60(-1.21%) |
Nov 15, 2011 | 49.48 | 50.13 | 49.22 | 49.85 | 5,509,437 | +0.16(+0.33%) |
Nov 14, 2011 | 49.16 | 50.17 | 48.85 | 49.69 | 2,571,856 | +0.12(+0.25%) |
Nov 11, 2011 | 50.33 | 50.40 | 49.40 | 49.56 | 2,769,139 | -0.40(-0.79%) |
Nov 10, 2011 | 50.01 | 50.43 | 49.09 | 49.96 | 3,030,623 | +0.45(+0.91%) |
Nov 09, 2011 | 49.75 | 50.15 | 49.01 | 49.51 | 3,316,770 | -1.13(-2.23%) |
Nov 08, 2011 | 50.14 | 50.83 | 49.94 | 50.64 | 3,239,583 | -0.06(-0.11%) |
Nov 07, 2011 | 50.55 | 50.72 | 50.03 | 50.69 | 4,265,074 | -0.11(-0.22%) |
Nov 04, 2011 | 50.39 | 51.43 | 49.84 | 50.81 | 4,784,760 | -0.42(-0.82%) |
Nov 03, 2011 | 49.09 | 52.01 | 48.06 | 51.23 | 10,853,985 | +7.79(+17.94%) |
Nov 02, 2011 | 42.75 | 43.66 | 42.48 | 43.43 | 4,717,093 | +1.32(+3.14%) |