Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.30 | 46.50 | 45.60 | 45.91 | 180,400 | -0.16(-0.35%) |
Jan 30, 2012 | 46.69 | 46.80 | 45.89 | 46.07 | 143,589 | -0.77(-1.64%) |
Jan 27, 2012 | 47.08 | 47.45 | 46.72 | 46.83 | 133,742 | -0.51(-1.08%) |
Jan 26, 2012 | 47.91 | 47.91 | 47.23 | 47.35 | 113,372 | -0.31(-0.66%) |
Jan 25, 2012 | 47.06 | 47.93 | 46.76 | 47.66 | 184,161 | +0.49(+1.03%) |
Jan 24, 2012 | 47.48 | 47.71 | 46.92 | 47.18 | 272,535 | -0.59(-1.24%) |
Jan 23, 2012 | 47.89 | 48.01 | 47.25 | 47.77 | 191,705 | +0.12(+0.25%) |
Jan 20, 2012 | 47.62 | 48.00 | 47.26 | 47.65 | 203,513 | -0.13(-0.26%) |
Jan 19, 2012 | 48.60 | 48.60 | 47.60 | 47.78 | 189,767 | -0.80(-1.65%) |
Jan 18, 2012 | 47.48 | 48.66 | 47.36 | 48.58 | 190,392 | +1.13(+2.39%) |
Jan 17, 2012 | 46.87 | 47.73 | 46.62 | 47.45 | 210,427 | +0.87(+1.87%) |
Jan 13, 2012 | 45.92 | 46.85 | 45.92 | 46.57 | 139,189 | +0.09(+0.19%) |
Jan 12, 2012 | 47.35 | 47.35 | 46.29 | 46.48 | 168,793 | -0.70(-1.49%) |
Jan 11, 2012 | 46.90 | 47.28 | 46.81 | 47.18 | 160,374 | -0.04(-0.08%) |
Jan 10, 2012 | 47.56 | 47.60 | 47.05 | 47.22 | 222,320 | +0.11(+0.23%) |
Jan 09, 2012 | 46.74 | 47.34 | 46.30 | 47.11 | 207,970 | +0.64(+1.37%) |
Jan 06, 2012 | 46.38 | 46.83 | 45.84 | 46.47 | 174,265 | -0.03(-0.06%) |
Jan 05, 2012 | 45.43 | 46.73 | 44.65 | 46.50 | 356,093 | +0.75(+1.65%) |
Jan 04, 2012 | 46.04 | 46.14 | 45.13 | 45.75 | 183,301 | -0.54(-1.16%) |
Dec 30, 2011 | 46.24 | 46.73 | 46.02 | 46.29 | 159,451 | -0.05(-0.10%) |
Dec 29, 2011 | 46.42 | 46.66 | 46.17 | 46.33 | 140,460 | +0.09(+0.19%) |
Dec 28, 2011 | 46.37 | 46.38 | 46.08 | 46.24 | 267,331 | -0.16(-0.35%) |
Dec 27, 2011 | 46.74 | 46.97 | 46.28 | 46.40 | 223,284 | -0.38(-0.81%) |
Dec 23, 2011 | 47.04 | 47.07 | 46.67 | 46.78 | 90,678 | +0.25(+0.54%) |
Dec 21, 2011 | 45.82 | 46.55 | 45.32 | 46.53 | 268,629 | +0.87(+1.91%) |
Dec 20, 2011 | 43.94 | 45.69 | 43.94 | 45.66 | 367,565 | +2.36(+5.46%) |
Dec 19, 2011 | 43.58 | 44.26 | 43.13 | 43.29 | 194,905 | -0.11(-0.25%) |
Dec 16, 2011 | 43.46 | 44.03 | 43.09 | 43.40 | 785,747 | +0.34(+0.79%) |
Dec 15, 2011 | 42.83 | 43.52 | 42.57 | 43.06 | 151,335 | +0.82(+1.94%) |
Dec 14, 2011 | 42.63 | 43.13 | 42.21 | 42.24 | 267,462 | -0.75(-1.75%) |
Dec 13, 2011 | 43.69 | 44.03 | 42.91 | 42.99 | 316,764 | -0.58(-1.32%) |
Dec 12, 2011 | 44.50 | 44.95 | 43.05 | 43.57 | 314,663 | -0.48(-1.08%) |
Dec 09, 2011 | 44.03 | 44.70 | 43.39 | 44.05 | 511,264 | -0.07(-0.16%) |
Dec 08, 2011 | 44.34 | 45.49 | 44.02 | 44.12 | 338,197 | -0.83(-1.84%) |
Dec 07, 2011 | 46.91 | 47.61 | 44.12 | 44.95 | 658,795 | -2.43(-5.12%) |
Dec 06, 2011 | 47.61 | 47.74 | 47.05 | 47.37 | 294,787 | -0.18(-0.38%) |
Dec 05, 2011 | 48.13 | 48.36 | 47.45 | 47.55 | 342,704 | +0.00(+0.00%) |
Dec 02, 2011 | 47.98 | 48.10 | 47.40 | 47.55 | 236,129 | +0.13(+0.28%) |
Dec 01, 2011 | 48.42 | 48.72 | 47.33 | 47.42 | 280,763 | -0.55(-1.14%) |
Nov 30, 2011 | 46.19 | 47.99 | 45.81 | 47.97 | 399,756 | +2.80(+6.21%) |
Nov 29, 2011 | 45.57 | 45.65 | 44.59 | 45.16 | 163,160 | -0.35(-0.77%) |
Nov 28, 2011 | 43.86 | 45.51 | 43.86 | 45.51 | 289,595 | +2.62(+6.12%) |
Nov 25, 2011 | 43.88 | 44.41 | 42.89 | 42.89 | 131,484 | -0.97(-2.21%) |
Nov 23, 2011 | 45.13 | 45.13 | 43.78 | 43.86 | 174,437 | -1.38(-3.06%) |
Nov 22, 2011 | 45.56 | 46.03 | 45.18 | 45.24 | 128,774 | -0.43(-0.94%) |
Nov 21, 2011 | 45.36 | 45.91 | 44.81 | 45.67 | 303,663 | -0.17(-0.37%) |
Nov 18, 2011 | 45.49 | 46.03 | 45.22 | 45.85 | 149,797 | +0.26(+0.57%) |
Nov 17, 2011 | 46.09 | 46.67 | 45.31 | 45.59 | 217,468 | -0.32(-0.70%) |
Nov 16, 2011 | 47.04 | 47.20 | 45.74 | 45.91 | 186,388 | -1.41(-2.98%) |
Nov 15, 2011 | 46.24 | 47.51 | 46.03 | 47.32 | 122,863 | +0.96(+2.07%) |
Nov 14, 2011 | 46.75 | 46.76 | 45.89 | 46.36 | 140,916 | -0.40(-0.85%) |
Nov 11, 2011 | 45.78 | 46.80 | 45.58 | 46.75 | 260,611 | +1.24(+2.72%) |
Nov 10, 2011 | 46.20 | 46.20 | 44.98 | 45.51 | 211,314 | -0.25(-0.55%) |
Nov 09, 2011 | 45.56 | 46.59 | 45.56 | 45.76 | 414,822 | -0.72(-1.55%) |
Nov 08, 2011 | 46.00 | 46.72 | 45.38 | 46.48 | 256,580 | +0.84(+1.83%) |
Nov 07, 2011 | 44.81 | 45.95 | 44.65 | 45.65 | 341,266 | +0.66(+1.46%) |
Nov 04, 2011 | 44.93 | 45.08 | 44.09 | 44.99 | 157,156 | -0.15(-0.34%) |
Nov 03, 2011 | 44.81 | 45.23 | 43.25 | 45.14 | 249,816 | +0.71(+1.60%) |
Nov 02, 2011 | 44.31 | 44.86 | 43.81 | 44.43 | 225,947 | +0.59(+1.35%) |