Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.67 | 54.23 | 53.12 | 54.11 | 993,063 | +0.75(+1.40%) |
Jan 30, 2012 | 52.75 | 53.89 | 52.62 | 53.36 | 785,862 | +0.14(+0.27%) |
Jan 27, 2012 | 53.06 | 53.85 | 52.96 | 53.22 | 865,463 | +0.19(+0.36%) |
Jan 26, 2012 | 52.75 | 53.75 | 52.72 | 53.02 | 1,093,275 | +0.78(+1.50%) |
Jan 25, 2012 | 52.75 | 52.84 | 51.69 | 52.24 | 1,063,863 | -0.48(-0.91%) |
Jan 24, 2012 | 50.49 | 53.41 | 49.14 | 52.72 | 1,729,407 | +2.16(+4.28%) |
Jan 23, 2012 | 50.29 | 51.37 | 50.10 | 50.56 | 898,869 | +0.38(+0.75%) |
Jan 20, 2012 | 50.48 | 50.57 | 50.05 | 50.18 | 1,055,377 | -0.38(-0.75%) |
Jan 19, 2012 | 49.33 | 51.52 | 49.32 | 50.56 | 1,245,751 | +1.33(+2.70%) |
Jan 18, 2012 | 47.96 | 49.24 | 47.88 | 49.23 | 867,238 | +0.98(+2.04%) |
Jan 17, 2012 | 48.77 | 49.18 | 48.06 | 48.24 | 624,606 | +0.45(+0.95%) |
Jan 13, 2012 | 47.92 | 47.95 | 46.87 | 47.79 | 480,168 | -0.58(-1.20%) |
Jan 12, 2012 | 46.86 | 48.55 | 46.43 | 48.37 | 919,074 | +1.78(+3.83%) |
Jan 11, 2012 | 46.11 | 46.80 | 45.87 | 46.59 | 353,410 | +0.24(+0.51%) |
Jan 10, 2012 | 45.73 | 46.67 | 45.67 | 46.35 | 703,622 | +1.40(+3.11%) |
Jan 09, 2012 | 45.21 | 45.36 | 44.31 | 44.95 | 553,368 | -0.03(-0.07%) |
Jan 06, 2012 | 45.16 | 45.78 | 44.80 | 44.99 | 844,777 | -0.09(-0.21%) |
Jan 05, 2012 | 44.41 | 45.23 | 44.02 | 45.08 | 735,408 | +0.07(+0.15%) |
Jan 04, 2012 | 44.32 | 45.20 | 43.98 | 45.01 | 478,632 | +1.67(+3.86%) |
Dec 30, 2011 | 43.32 | 43.60 | 43.31 | 43.34 | 505,391 | +0.02(+0.04%) |
Dec 29, 2011 | 42.33 | 43.39 | 42.26 | 43.32 | 399,079 | +1.11(+2.63%) |
Dec 28, 2011 | 43.18 | 43.27 | 42.12 | 42.21 | 467,286 | -1.11(-2.56%) |
Dec 27, 2011 | 42.94 | 44.13 | 42.89 | 43.32 | 380,923 | +0.29(+0.68%) |
Dec 23, 2011 | 42.77 | 43.19 | 42.57 | 43.03 | 290,077 | +1.11(+2.65%) |
Dec 21, 2011 | 41.97 | 42.04 | 41.04 | 41.92 | 559,798 | -0.19(-0.46%) |
Dec 20, 2011 | 41.41 | 42.52 | 41.34 | 42.11 | 962,251 | +1.72(+4.25%) |
Dec 19, 2011 | 42.31 | 42.65 | 40.23 | 40.39 | 867,023 | -1.81(-4.29%) |
Dec 16, 2011 | 41.45 | 42.59 | 41.11 | 42.20 | 1,558,307 | +1.13(+2.74%) |
Dec 15, 2011 | 41.23 | 41.51 | 40.54 | 41.08 | 846,716 | +0.63(+1.56%) |
Dec 14, 2011 | 41.96 | 41.97 | 40.43 | 40.44 | 1,505,646 | -2.04(-4.79%) |
Dec 13, 2011 | 43.09 | 43.73 | 41.77 | 42.48 | 1,115,573 | -0.21(-0.48%) |
Dec 12, 2011 | 43.73 | 43.84 | 42.10 | 42.69 | 1,257,790 | -1.83(-4.11%) |
Dec 09, 2011 | 44.47 | 44.89 | 42.63 | 44.51 | 1,613,586 | +0.01(+0.02%) |
Dec 08, 2011 | 45.15 | 45.68 | 44.34 | 44.51 | 754,736 | -1.26(-2.75%) |
Dec 07, 2011 | 44.71 | 46.02 | 44.50 | 45.76 | 774,213 | +0.70(+1.56%) |
Dec 06, 2011 | 45.57 | 45.57 | 44.44 | 45.06 | 498,564 | -0.01(-0.02%) |
Dec 05, 2011 | 45.65 | 46.02 | 44.84 | 45.07 | 1,028,544 | +0.39(+0.86%) |
Dec 02, 2011 | 45.56 | 45.91 | 44.52 | 44.68 | 559,485 | -0.18(-0.39%) |
Dec 01, 2011 | 45.39 | 45.84 | 44.54 | 44.86 | 607,266 | -0.86(-1.89%) |
Nov 30, 2011 | 44.20 | 45.73 | 43.95 | 45.72 | 1,571,765 | +3.78(+9.02%) |
Nov 29, 2011 | 41.89 | 42.13 | 41.29 | 41.94 | 602,691 | +0.33(+0.79%) |
Nov 28, 2011 | 41.42 | 41.88 | 41.20 | 41.61 | 876,948 | +2.01(+5.08%) |
Nov 25, 2011 | 39.13 | 40.15 | 39.09 | 39.60 | 400,558 | +0.19(+0.49%) |
Nov 23, 2011 | 40.42 | 40.63 | 39.35 | 39.41 | 882,678 | -1.72(-4.18%) |
Nov 22, 2011 | 41.52 | 41.87 | 40.66 | 41.13 | 765,491 | -0.59(-1.41%) |
Nov 21, 2011 | 41.42 | 41.97 | 40.76 | 41.71 | 771,312 | -0.46(-1.09%) |
Nov 18, 2011 | 42.40 | 42.61 | 41.71 | 42.18 | 585,064 | -0.04(-0.10%) |
Nov 17, 2011 | 43.48 | 43.68 | 41.95 | 42.22 | 1,217,283 | -1.52(-3.47%) |
Nov 16, 2011 | 43.34 | 45.11 | 43.10 | 43.73 | 911,077 | -0.13(-0.29%) |
Nov 15, 2011 | 44.34 | 44.45 | 42.91 | 43.86 | 1,699,992 | -0.82(-1.84%) |
Nov 14, 2011 | 44.99 | 45.21 | 44.23 | 44.68 | 637,909 | -0.46(-1.02%) |
Nov 11, 2011 | 44.72 | 45.75 | 44.65 | 45.14 | 960,511 | +1.12(+2.55%) |
Nov 10, 2011 | 44.41 | 44.57 | 43.27 | 44.02 | 640,496 | +0.52(+1.19%) |
Nov 09, 2011 | 44.34 | 44.64 | 43.19 | 43.50 | 1,636,352 | -2.22(-4.86%) |
Nov 08, 2011 | 46.13 | 46.13 | 44.36 | 45.72 | 1,472,230 | -0.06(-0.13%) |
Nov 07, 2011 | 45.71 | 46.33 | 44.57 | 45.78 | 1,140,496 | +0.19(+0.42%) |
Nov 04, 2011 | 44.99 | 45.76 | 44.01 | 45.59 | 837,049 | -0.03(-0.06%) |
Nov 03, 2011 | 45.29 | 45.76 | 43.83 | 45.61 | 955,725 | +1.24(+2.80%) |
Nov 02, 2011 | 43.98 | 45.14 | 43.85 | 44.37 | 1,529,497 | +1.63(+3.83%) |