Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.61 | 50.92 | 49.95 | 50.38 | 2,034,845 | +0.18(+0.36%) |
Jan 30, 2012 | 49.95 | 50.49 | 49.60 | 50.19 | 1,727,062 | -0.23(-0.45%) |
Jan 27, 2012 | 50.28 | 50.62 | 50.12 | 50.42 | 2,233,276 | -0.01(-0.02%) |
Jan 26, 2012 | 51.64 | 51.79 | 50.38 | 50.43 | 2,143,450 | -1.06(-2.06%) |
Jan 25, 2012 | 50.72 | 51.70 | 50.03 | 51.49 | 2,436,730 | +0.98(+1.95%) |
Jan 24, 2012 | 49.60 | 50.62 | 49.38 | 50.51 | 1,836,190 | +0.52(+1.04%) |
Jan 23, 2012 | 50.60 | 50.96 | 49.52 | 49.98 | 1,803,997 | -0.47(-0.92%) |
Jan 20, 2012 | 50.50 | 50.50 | 49.76 | 50.45 | 5,627,831 | -0.07(-0.13%) |
Jan 19, 2012 | 50.21 | 50.64 | 49.77 | 50.52 | 1,513,031 | +0.30(+0.60%) |
Jan 18, 2012 | 50.03 | 50.32 | 49.90 | 50.22 | 1,574,875 | +0.18(+0.36%) |
Jan 17, 2012 | 49.41 | 50.18 | 49.40 | 50.04 | 2,265,063 | +1.27(+2.60%) |
Jan 13, 2012 | 48.34 | 48.92 | 48.14 | 48.77 | 1,795,572 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.90 | 48.35 | 48.73 | 1,408,367 | +0.36(+0.74%) |
Jan 11, 2012 | 48.61 | 48.66 | 47.99 | 48.37 | 2,114,645 | -0.37(-0.76%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.56 | 48.74 | 2,638,024 | +0.43(+0.90%) |
Jan 09, 2012 | 48.62 | 48.76 | 48.07 | 48.31 | 2,132,568 | -0.17(-0.36%) |
Jan 06, 2012 | 49.12 | 49.19 | 48.08 | 48.48 | 7,399,305 | -0.51(-1.04%) |
Jan 05, 2012 | 48.88 | 49.62 | 48.69 | 48.99 | 3,937,773 | -0.08(-0.17%) |
Jan 04, 2012 | 48.74 | 49.59 | 48.71 | 49.07 | 2,256,562 | +0.23(+0.48%) |
Dec 30, 2011 | 49.49 | 49.49 | 48.65 | 48.84 | 1,080,499 | -0.65(-1.32%) |
Dec 29, 2011 | 49.05 | 49.64 | 49.00 | 49.49 | 891,745 | +0.40(+0.81%) |
Dec 28, 2011 | 49.78 | 49.85 | 49.01 | 49.09 | 1,705,945 | -0.63(-1.27%) |
Dec 27, 2011 | 49.24 | 49.95 | 49.11 | 49.72 | 1,423,786 | +0.40(+0.81%) |
Dec 23, 2011 | 48.16 | 49.38 | 47.75 | 49.32 | 1,721,497 | +1.18(+2.46%) |
Dec 21, 2011 | 47.30 | 48.17 | 47.22 | 48.14 | 1,463,622 | +0.74(+1.56%) |
Dec 20, 2011 | 47.51 | 47.96 | 47.28 | 47.40 | 4,006,114 | +0.66(+1.40%) |
Dec 19, 2011 | 47.53 | 47.79 | 46.65 | 46.74 | 3,523,960 | -0.27(-0.57%) |
Dec 16, 2011 | 46.59 | 47.10 | 46.39 | 47.01 | 3,689,306 | +0.77(+1.66%) |
Dec 15, 2011 | 46.39 | 46.46 | 45.98 | 46.24 | 2,267,372 | +0.34(+0.74%) |
Dec 14, 2011 | 46.63 | 46.80 | 45.73 | 45.90 | 1,870,507 | -0.89(-1.90%) |
Dec 13, 2011 | 47.59 | 48.22 | 46.61 | 46.79 | 2,109,073 | -0.41(-0.87%) |
Dec 12, 2011 | 47.09 | 47.62 | 46.62 | 47.20 | 2,803,881 | -0.30(-0.63%) |
Dec 09, 2011 | 48.63 | 48.63 | 47.01 | 47.50 | 3,916,616 | -0.93(-1.91%) |
Dec 08, 2011 | 49.08 | 49.11 | 48.26 | 48.43 | 1,588,101 | -1.03(-2.09%) |
Dec 07, 2011 | 48.64 | 49.70 | 48.42 | 49.46 | 2,348,569 | +0.67(+1.37%) |
Dec 06, 2011 | 50.01 | 50.01 | 48.75 | 48.79 | 3,130,803 | -1.06(-2.13%) |
Dec 05, 2011 | 51.27 | 51.41 | 49.45 | 49.85 | 2,989,201 | -0.62(-1.22%) |
Dec 02, 2011 | 51.07 | 51.74 | 50.37 | 50.47 | 1,793,307 | +0.21(+0.42%) |
Dec 01, 2011 | 50.87 | 51.42 | 50.18 | 50.26 | 1,638,096 | -1.04(-2.03%) |
Nov 30, 2011 | 49.97 | 51.38 | 49.97 | 51.30 | 3,273,958 | +3.01(+6.24%) |
Nov 29, 2011 | 49.10 | 49.10 | 48.25 | 48.28 | 1,868,817 | -0.53(-1.08%) |
Nov 28, 2011 | 48.06 | 49.65 | 48.06 | 48.81 | 2,476,084 | +2.19(+4.69%) |
Nov 25, 2011 | 46.24 | 47.20 | 45.75 | 46.62 | 948,371 | -0.17(-0.35%) |
Nov 23, 2011 | 47.26 | 47.26 | 46.09 | 46.79 | 2,467,938 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.41 | 47.04 | 47.80 | 3,243,727 | +0.88(+1.87%) |
Nov 21, 2011 | 47.68 | 47.68 | 46.58 | 46.92 | 3,161,357 | -1.55(-3.19%) |
Nov 18, 2011 | 48.82 | 49.18 | 48.38 | 48.47 | 1,788,988 | -0.20(-0.41%) |
Nov 17, 2011 | 49.08 | 49.55 | 48.06 | 48.66 | 2,423,122 | -0.58(-1.17%) |
Nov 16, 2011 | 49.28 | 50.04 | 48.94 | 49.24 | 2,498,648 | -0.60(-1.21%) |
Nov 15, 2011 | 49.47 | 50.12 | 49.21 | 49.84 | 5,510,491 | +0.16(+0.33%) |
Nov 14, 2011 | 49.15 | 50.16 | 48.84 | 49.68 | 2,572,348 | +0.12(+0.25%) |
Nov 11, 2011 | 50.32 | 50.39 | 49.39 | 49.56 | 2,769,669 | -0.40(-0.79%) |
Nov 10, 2011 | 50.00 | 50.42 | 49.08 | 49.95 | 3,031,203 | +0.45(+0.91%) |
Nov 09, 2011 | 49.74 | 50.14 | 49.00 | 49.50 | 3,317,404 | -1.13(-2.23%) |
Nov 08, 2011 | 50.13 | 50.82 | 49.93 | 50.63 | 3,240,202 | -0.06(-0.11%) |
Nov 07, 2011 | 50.54 | 50.71 | 50.02 | 50.68 | 4,265,890 | -0.11(-0.22%) |
Nov 04, 2011 | 50.38 | 51.42 | 49.83 | 50.80 | 4,785,675 | -0.42(-0.82%) |
Nov 03, 2011 | 49.08 | 52.00 | 48.05 | 51.22 | 10,856,061 | +7.79(+17.94%) |
Nov 02, 2011 | 42.74 | 43.65 | 42.47 | 43.43 | 4,717,995 | +1.32(+3.14%) |