Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.74 | 51.00 | 49.97 | 50.08 | 327,213 | -0.41(-0.80%) |
Jan 30, 2012 | 49.52 | 50.69 | 49.26 | 50.49 | 451,395 | +0.59(+1.18%) |
Jan 27, 2012 | 49.47 | 50.11 | 49.47 | 49.89 | 226,042 | +0.22(+0.44%) |
Jan 26, 2012 | 50.27 | 50.47 | 49.37 | 49.67 | 206,512 | -0.26(-0.51%) |
Jan 25, 2012 | 50.16 | 50.16 | 48.99 | 49.93 | 331,729 | -0.37(-0.74%) |
Jan 24, 2012 | 49.75 | 50.36 | 49.29 | 50.30 | 761,223 | +0.11(+0.23%) |
Jan 23, 2012 | 49.79 | 50.47 | 49.74 | 50.19 | 344,426 | +0.43(+0.87%) |
Jan 20, 2012 | 49.96 | 50.33 | 49.49 | 49.75 | 406,380 | -0.34(-0.69%) |
Jan 19, 2012 | 49.44 | 50.29 | 49.06 | 50.10 | 754,168 | +1.79(+3.71%) |
Jan 18, 2012 | 47.86 | 48.39 | 46.09 | 48.31 | 571,062 | -0.35(-0.73%) |
Jan 17, 2012 | 49.29 | 49.44 | 48.46 | 48.66 | 204,509 | -0.07(-0.14%) |
Jan 13, 2012 | 49.41 | 49.41 | 48.34 | 48.73 | 196,287 | -1.10(-2.21%) |
Jan 12, 2012 | 49.22 | 49.94 | 48.26 | 49.83 | 299,005 | +0.79(+1.62%) |
Jan 11, 2012 | 48.65 | 49.36 | 48.52 | 49.04 | 159,886 | +0.04(+0.09%) |
Jan 10, 2012 | 48.53 | 49.23 | 48.44 | 48.99 | 192,646 | +1.13(+2.36%) |
Jan 09, 2012 | 47.73 | 48.17 | 47.42 | 47.87 | 179,232 | +0.31(+0.65%) |
Jan 06, 2012 | 46.93 | 47.98 | 46.53 | 47.56 | 344,570 | +0.68(+1.45%) |
Jan 05, 2012 | 45.55 | 46.93 | 45.05 | 46.88 | 223,979 | +0.96(+2.09%) |
Jan 04, 2012 | 45.95 | 46.19 | 45.29 | 45.92 | 193,422 | +0.95(+2.12%) |
Dec 30, 2011 | 45.49 | 45.70 | 44.94 | 44.96 | 107,264 | -0.42(-0.93%) |
Dec 29, 2011 | 44.58 | 45.49 | 44.35 | 45.39 | 131,813 | +0.88(+1.98%) |
Dec 28, 2011 | 45.22 | 45.54 | 44.05 | 44.50 | 215,804 | -0.73(-1.62%) |
Dec 27, 2011 | 44.65 | 45.47 | 44.59 | 45.24 | 186,222 | +0.37(+0.82%) |
Dec 23, 2011 | 44.04 | 44.89 | 43.87 | 44.87 | 164,861 | +1.00(+2.28%) |
Dec 21, 2011 | 43.83 | 43.99 | 43.05 | 43.87 | 404,729 | +0.51(+1.18%) |
Dec 20, 2011 | 42.69 | 43.86 | 42.57 | 43.36 | 224,774 | +1.58(+3.79%) |
Dec 19, 2011 | 42.66 | 43.00 | 41.61 | 41.77 | 199,495 | -0.58(-1.37%) |
Dec 16, 2011 | 42.61 | 43.43 | 42.09 | 42.35 | 464,397 | +0.15(+0.35%) |
Dec 15, 2011 | 42.95 | 43.09 | 41.98 | 42.20 | 268,832 | -0.05(-0.12%) |
Dec 14, 2011 | 43.56 | 43.59 | 42.05 | 42.26 | 373,747 | -1.64(-3.74%) |
Dec 13, 2011 | 44.73 | 44.74 | 43.28 | 43.90 | 524,725 | -0.43(-0.97%) |
Dec 12, 2011 | 44.19 | 44.34 | 43.57 | 44.33 | 318,675 | -0.26(-0.59%) |
Dec 09, 2011 | 43.97 | 44.73 | 43.84 | 44.59 | 268,277 | +0.70(+1.60%) |
Dec 08, 2011 | 44.42 | 44.72 | 43.79 | 43.89 | 390,570 | -0.92(-2.06%) |
Dec 07, 2011 | 44.37 | 45.01 | 43.89 | 44.81 | 267,991 | -0.09(-0.20%) |
Dec 06, 2011 | 45.17 | 45.90 | 44.18 | 44.90 | 244,790 | -0.14(-0.31%) |
Dec 05, 2011 | 45.68 | 45.88 | 44.79 | 45.04 | 317,116 | +0.11(+0.25%) |
Dec 02, 2011 | 45.90 | 46.00 | 44.81 | 44.93 | 363,309 | -1.21(-2.63%) |
Dec 01, 2011 | 45.94 | 46.68 | 45.81 | 46.14 | 386,980 | -0.15(-0.32%) |
Nov 30, 2011 | 45.34 | 46.31 | 45.02 | 46.29 | 474,209 | +2.92(+6.73%) |
Nov 29, 2011 | 44.44 | 44.67 | 43.30 | 43.37 | 396,993 | -0.90(-2.03%) |
Nov 28, 2011 | 43.66 | 44.43 | 43.36 | 44.27 | 510,067 | +2.07(+4.92%) |
Nov 25, 2011 | 41.98 | 42.65 | 41.98 | 42.20 | 169,179 | +0.16(+0.38%) |
Nov 23, 2011 | 42.07 | 42.41 | 41.74 | 42.04 | 416,933 | -0.46(-1.08%) |
Nov 22, 2011 | 42.95 | 43.21 | 42.28 | 42.49 | 649,149 | -0.59(-1.37%) |
Nov 21, 2011 | 42.97 | 43.25 | 42.20 | 43.08 | 424,223 | -0.85(-1.94%) |
Nov 18, 2011 | 44.01 | 44.30 | 43.60 | 43.94 | 378,394 | +0.39(+0.89%) |
Nov 17, 2011 | 44.41 | 44.69 | 43.29 | 43.55 | 1,079,351 | -0.51(-1.16%) |
Nov 16, 2011 | 44.35 | 45.12 | 43.95 | 44.06 | 440,794 | -0.72(-1.61%) |
Nov 15, 2011 | 44.26 | 45.25 | 43.91 | 44.78 | 234,319 | +0.40(+0.91%) |
Nov 14, 2011 | 44.72 | 45.06 | 43.95 | 44.38 | 281,513 | -0.75(-1.66%) |
Nov 11, 2011 | 45.07 | 45.79 | 44.78 | 45.12 | 285,742 | +0.88(+1.99%) |
Nov 10, 2011 | 43.26 | 45.64 | 43.26 | 44.24 | 532,907 | -0.55(-1.22%) |
Nov 09, 2011 | 46.22 | 46.30 | 44.04 | 44.79 | 625,728 | -3.01(-6.29%) |
Nov 08, 2011 | 48.48 | 48.76 | 47.11 | 47.79 | 557,892 | -0.11(-0.24%) |
Nov 07, 2011 | 49.13 | 49.23 | 46.95 | 47.91 | 180,165 | -0.80(-1.64%) |
Nov 04, 2011 | 48.91 | 49.08 | 48.08 | 48.71 | 478,907 | -0.63(-1.28%) |
Nov 03, 2011 | 47.54 | 49.58 | 46.43 | 49.34 | 481,645 | +2.52(+5.39%) |
Nov 02, 2011 | 46.89 | 47.41 | 45.82 | 46.82 | 815,290 | +0.81(+1.76%) |