Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.06 | 51.17 | 50.43 | 51.10 | 2,034,810 | +0.38(+0.74%) |
Jan 30, 2012 | 50.56 | 50.89 | 50.15 | 50.72 | 3,071,619 | -0.28(-0.54%) |
Jan 27, 2012 | 50.51 | 51.29 | 50.34 | 51.00 | 1,883,502 | +0.29(+0.57%) |
Jan 26, 2012 | 50.77 | 50.97 | 50.22 | 50.71 | 3,801,420 | +0.08(+0.16%) |
Jan 25, 2012 | 48.52 | 50.63 | 48.52 | 50.63 | 4,716,963 | +1.74(+3.56%) |
Jan 24, 2012 | 49.06 | 49.57 | 48.61 | 48.89 | 3,800,115 | -0.49(-0.99%) |
Jan 23, 2012 | 49.71 | 50.87 | 49.00 | 49.38 | 6,895,539 | -0.14(-0.29%) |
Jan 20, 2012 | 49.44 | 49.98 | 47.70 | 49.52 | 14,522,535 | -3.22(-6.10%) |
Jan 19, 2012 | 52.64 | 52.94 | 51.94 | 52.74 | 5,293,449 | +0.42(+0.80%) |
Jan 18, 2012 | 51.73 | 52.36 | 51.71 | 52.32 | 2,656,701 | +0.61(+1.18%) |
Jan 17, 2012 | 51.59 | 51.89 | 51.35 | 51.71 | 2,810,817 | +0.66(+1.29%) |
Jan 13, 2012 | 50.83 | 51.22 | 50.44 | 51.05 | 1,834,821 | +0.15(+0.29%) |
Jan 12, 2012 | 50.83 | 51.21 | 50.56 | 50.90 | 1,937,286 | +0.13(+0.26%) |
Jan 11, 2012 | 49.82 | 50.86 | 49.57 | 50.77 | 2,871,945 | +0.75(+1.50%) |
Jan 10, 2012 | 50.40 | 50.72 | 49.62 | 50.02 | 3,917,700 | -0.15(-0.29%) |
Jan 09, 2012 | 50.98 | 51.08 | 50.03 | 50.17 | 4,195,215 | -1.00(-1.95%) |
Jan 06, 2012 | 52.33 | 52.55 | 50.99 | 51.16 | 4,566,996 | -1.32(-2.52%) |
Jan 05, 2012 | 51.99 | 52.51 | 51.56 | 52.48 | 4,708,854 | +0.60(+1.16%) |
Jan 04, 2012 | 52.45 | 52.72 | 51.78 | 51.88 | 2,616,039 | +0.44(+0.85%) |
Dec 30, 2011 | 51.78 | 52.14 | 51.45 | 51.45 | 1,636,290 | -0.34(-0.65%) |
Dec 29, 2011 | 50.85 | 51.78 | 50.64 | 51.78 | 1,895,319 | +0.93(+1.82%) |
Dec 28, 2011 | 51.67 | 51.67 | 50.73 | 50.86 | 1,470,573 | -0.64(-1.24%) |
Dec 27, 2011 | 50.94 | 51.74 | 50.62 | 51.50 | 2,355,084 | +0.65(+1.27%) |
Dec 23, 2011 | 50.00 | 50.97 | 49.89 | 50.85 | 2,385,045 | +1.88(+3.84%) |
Dec 21, 2011 | 49.47 | 49.47 | 48.75 | 48.97 | 2,234,034 | -0.32(-0.64%) |
Dec 20, 2011 | 48.67 | 49.49 | 48.41 | 49.29 | 2,914,650 | +1.27(+2.64%) |
Dec 19, 2011 | 48.33 | 48.55 | 47.90 | 48.02 | 1,768,572 | +0.01(+0.02%) |
Dec 16, 2011 | 47.90 | 48.24 | 47.40 | 48.01 | 3,005,334 | +0.42(+0.88%) |
Dec 15, 2011 | 47.38 | 47.73 | 46.76 | 47.59 | 3,157,443 | +0.54(+1.14%) |
Dec 14, 2011 | 47.97 | 48.21 | 46.86 | 47.06 | 3,436,749 | -1.21(-2.50%) |
Dec 13, 2011 | 48.59 | 49.33 | 47.95 | 48.27 | 2,590,299 | +0.08(+0.16%) |
Dec 12, 2011 | 48.71 | 48.73 | 47.97 | 48.19 | 1,840,239 | -0.74(-1.52%) |
Dec 09, 2011 | 48.15 | 49.01 | 47.99 | 48.93 | 2,126,844 | +1.16(+2.42%) |
Dec 08, 2011 | 48.72 | 48.95 | 47.74 | 47.78 | 1,748,826 | -1.10(-2.25%) |
Dec 07, 2011 | 48.39 | 49.06 | 48.05 | 48.88 | 2,165,310 | -0.01(-0.02%) |
Dec 06, 2011 | 48.67 | 48.94 | 48.16 | 48.88 | 3,797,586 | +0.39(+0.81%) |
Dec 05, 2011 | 48.80 | 49.42 | 48.21 | 48.49 | 2,671,056 | +0.29(+0.59%) |
Dec 02, 2011 | 48.89 | 49.52 | 47.67 | 48.21 | 4,634,604 | -0.19(-0.40%) |
Dec 01, 2011 | 47.19 | 48.73 | 47.17 | 48.40 | 3,790,206 | +0.15(+0.32%) |
Nov 30, 2011 | 48.28 | 48.66 | 47.64 | 48.25 | 4,368,222 | +1.29(+2.74%) |
Nov 29, 2011 | 47.02 | 47.31 | 46.77 | 46.96 | 2,690,433 | -0.26(-0.55%) |
Nov 28, 2011 | 47.00 | 47.50 | 46.67 | 47.22 | 3,298,077 | +1.30(+2.83%) |
Nov 25, 2011 | 45.78 | 46.66 | 45.78 | 45.92 | 1,407,420 | -0.41(-0.88%) |
Nov 23, 2011 | 46.13 | 46.93 | 45.60 | 46.33 | 2,103,642 | -0.19(-0.42%) |
Nov 22, 2011 | 46.58 | 47.02 | 46.11 | 46.52 | 2,545,956 | -0.24(-0.51%) |
Nov 21, 2011 | 46.48 | 47.03 | 46.01 | 46.76 | 2,783,934 | -0.25(-0.53%) |
Nov 18, 2011 | 47.39 | 47.82 | 46.13 | 47.01 | 3,084,543 | -0.65(-1.36%) |
Nov 17, 2011 | 49.09 | 49.09 | 47.05 | 47.65 | 3,325,554 | -1.06(-2.18%) |
Nov 16, 2011 | 49.20 | 49.67 | 48.67 | 48.72 | 3,793,068 | -1.15(-2.30%) |
Nov 15, 2011 | 48.98 | 49.90 | 48.79 | 49.86 | 2,019,789 | +0.92(+1.88%) |
Nov 14, 2011 | 48.84 | 49.72 | 48.69 | 48.94 | 1,830,690 | +0.05(+0.11%) |
Nov 11, 2011 | 48.04 | 49.10 | 48.01 | 48.89 | 1,995,219 | +1.16(+2.43%) |
Nov 10, 2011 | 48.06 | 48.34 | 47.22 | 47.73 | 2,060,397 | +0.03(+0.06%) |
Nov 09, 2011 | 48.00 | 48.59 | 47.40 | 47.70 | 2,623,500 | -1.32(-2.70%) |
Nov 08, 2011 | 48.11 | 49.11 | 48.04 | 49.02 | 1,982,313 | +0.98(+2.04%) |
Nov 07, 2011 | 47.61 | 48.33 | 47.56 | 48.04 | 2,431,728 | +0.02(+0.03%) |
Nov 04, 2011 | 48.50 | 48.58 | 47.58 | 48.03 | 2,003,697 | -0.57(-1.17%) |
Nov 03, 2011 | 47.94 | 48.69 | 47.40 | 48.59 | 2,428,659 | +1.14(+2.40%) |
Nov 02, 2011 | 47.66 | 47.97 | 46.99 | 47.46 | 2,165,562 | +0.10(+0.22%) |