Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.25 | 52.79 | 50.95 | 51.85 | 629,506 | +0.02(+0.04%) |
Jan 30, 2012 | 51.83 | 52.28 | 50.80 | 51.83 | 748,309 | -0.17(-0.33%) |
Jan 27, 2012 | 50.59 | 52.23 | 50.50 | 52.00 | 719,931 | +0.96(+1.88%) |
Jan 26, 2012 | 52.51 | 53.29 | 50.66 | 51.04 | 901,025 | -1.18(-2.26%) |
Jan 25, 2012 | 50.54 | 52.31 | 50.33 | 52.22 | 778,702 | +1.24(+2.43%) |
Jan 24, 2012 | 49.75 | 51.21 | 49.22 | 50.98 | 411,804 | +0.71(+1.41%) |
Jan 23, 2012 | 49.46 | 50.40 | 49.24 | 50.27 | 547,890 | +0.97(+1.97%) |
Jan 20, 2012 | 49.49 | 49.69 | 48.78 | 49.30 | 272,656 | -0.19(-0.38%) |
Jan 19, 2012 | 48.27 | 50.00 | 48.13 | 49.49 | 604,566 | +1.56(+3.25%) |
Jan 18, 2012 | 47.56 | 48.10 | 47.01 | 47.93 | 602,840 | +0.43(+0.91%) |
Jan 17, 2012 | 48.52 | 49.51 | 47.28 | 47.50 | 425,587 | -0.35(-0.73%) |
Jan 13, 2012 | 47.61 | 48.07 | 47.06 | 47.85 | 434,897 | -0.43(-0.89%) |
Jan 12, 2012 | 48.07 | 48.53 | 47.55 | 48.28 | 513,192 | +0.26(+0.54%) |
Jan 11, 2012 | 47.82 | 48.16 | 47.54 | 48.02 | 697,120 | -0.03(-0.06%) |
Jan 10, 2012 | 47.97 | 48.51 | 47.77 | 48.05 | 922,159 | +1.01(+2.15%) |
Jan 09, 2012 | 46.58 | 47.28 | 46.37 | 47.04 | 502,619 | +0.62(+1.34%) |
Jan 06, 2012 | 46.10 | 46.66 | 45.83 | 46.42 | 392,206 | +0.22(+0.48%) |
Jan 05, 2012 | 44.66 | 46.45 | 44.52 | 46.20 | 684,949 | +1.13(+2.51%) |
Jan 04, 2012 | 45.02 | 45.43 | 44.22 | 45.07 | 432,475 | +1.67(+3.85%) |
Dec 30, 2011 | 43.17 | 43.62 | 43.17 | 43.40 | 315,135 | +0.17(+0.39%) |
Dec 29, 2011 | 42.36 | 43.45 | 42.24 | 43.23 | 351,836 | +1.00(+2.37%) |
Dec 28, 2011 | 42.94 | 43.24 | 42.18 | 42.23 | 336,408 | -0.85(-1.97%) |
Dec 27, 2011 | 43.35 | 43.59 | 42.96 | 43.08 | 250,454 | -0.48(-1.10%) |
Dec 23, 2011 | 43.69 | 43.96 | 43.00 | 43.56 | 277,590 | +2.25(+5.45%) |
Dec 21, 2011 | 41.32 | 41.53 | 40.26 | 41.31 | 1,043,815 | -0.23(-0.55%) |
Dec 20, 2011 | 40.39 | 41.74 | 40.00 | 41.54 | 831,011 | +2.18(+5.54%) |
Dec 19, 2011 | 40.62 | 40.87 | 39.12 | 39.36 | 994,846 | -1.17(-2.89%) |
Dec 16, 2011 | 40.71 | 41.73 | 40.39 | 40.53 | 730,290 | +0.32(+0.80%) |
Dec 15, 2011 | 40.37 | 40.87 | 40.00 | 40.21 | 980,380 | +0.53(+1.34%) |
Dec 14, 2011 | 40.96 | 41.07 | 38.97 | 39.68 | 2,033,859 | -1.61(-3.90%) |
Dec 13, 2011 | 43.53 | 43.87 | 41.00 | 41.29 | 948,968 | -1.72(-4.00%) |
Dec 12, 2011 | 43.22 | 43.24 | 42.39 | 43.01 | 888,032 | -0.99(-2.25%) |
Dec 09, 2011 | 43.66 | 44.50 | 43.61 | 44.00 | 1,044,797 | +0.70(+1.62%) |
Dec 08, 2011 | 45.00 | 45.13 | 43.19 | 43.30 | 951,402 | -2.07(-4.56%) |
Dec 07, 2011 | 45.32 | 45.78 | 44.59 | 45.37 | 1,003,516 | -0.41(-0.90%) |
Dec 06, 2011 | 47.32 | 47.49 | 45.69 | 45.78 | 1,069,924 | -1.65(-3.48%) |
Dec 05, 2011 | 47.89 | 48.15 | 46.89 | 47.43 | 771,704 | +0.53(+1.13%) |
Dec 02, 2011 | 47.22 | 47.91 | 46.72 | 46.90 | 436,048 | +0.47(+1.01%) |
Dec 01, 2011 | 46.75 | 47.40 | 45.89 | 46.43 | 497,429 | -0.58(-1.23%) |
Nov 30, 2011 | 46.20 | 47.33 | 45.57 | 47.01 | 731,185 | +3.07(+6.99%) |
Nov 29, 2011 | 43.90 | 44.42 | 43.30 | 43.94 | 999,561 | +0.19(+0.43%) |
Nov 28, 2011 | 42.58 | 44.31 | 42.40 | 43.75 | 820,094 | +2.78(+6.79%) |
Nov 25, 2011 | 41.00 | 41.65 | 40.68 | 40.97 | 392,201 | -0.16(-0.39%) |
Nov 23, 2011 | 41.41 | 41.63 | 40.79 | 41.13 | 909,439 | -0.87(-2.07%) |
Nov 22, 2011 | 42.04 | 42.65 | 41.37 | 42.00 | 1,180,503 | -0.31(-0.73%) |
Nov 21, 2011 | 42.08 | 42.67 | 41.54 | 42.31 | 1,142,041 | -0.76(-1.76%) |
Nov 18, 2011 | 44.09 | 44.39 | 43.00 | 43.07 | 765,142 | -0.73(-1.67%) |
Nov 17, 2011 | 45.26 | 45.62 | 43.50 | 43.80 | 1,563,789 | -1.36(-3.01%) |
Nov 16, 2011 | 47.50 | 47.76 | 45.11 | 45.16 | 1,789,492 | -2.79(-5.82%) |
Nov 15, 2011 | 48.72 | 48.79 | 46.50 | 47.95 | 1,108,444 | -0.91(-1.86%) |
Nov 14, 2011 | 49.15 | 50.13 | 48.53 | 48.86 | 488,178 | -0.51(-1.03%) |
Nov 11, 2011 | 48.55 | 50.12 | 48.54 | 49.37 | 530,826 | +1.21(+2.51%) |
Nov 10, 2011 | 48.55 | 49.05 | 47.62 | 48.16 | 637,967 | +0.58(+1.22%) |
Nov 09, 2011 | 48.71 | 49.00 | 47.17 | 47.58 | 973,350 | -2.91(-5.76%) |
Nov 08, 2011 | 50.65 | 50.86 | 49.36 | 50.49 | 513,957 | +0.10(+0.20%) |
Nov 07, 2011 | 50.55 | 51.19 | 49.21 | 50.39 | 552,017 | -0.43(-0.85%) |
Nov 04, 2011 | 50.29 | 51.10 | 49.36 | 50.82 | 507,319 | -0.18(-0.35%) |
Nov 03, 2011 | 49.92 | 51.47 | 49.22 | 51.00 | 1,081,571 | +1.71(+3.47%) |
Nov 02, 2011 | 48.67 | 49.52 | 48.12 | 49.29 | 961,355 | +2.08(+4.41%) |