Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.31 | 48.31 | 48.26 | 48.26 | 26,455 | +0.08(+0.17%) |
Jan 30, 2012 | 48.30 | 48.30 | 48.18 | 48.18 | 10,339 | -0.07(-0.15%) |
Jan 27, 2012 | 48.26 | 48.26 | 47.93 | 48.25 | 21,103 | +0.10(+0.20%) |
Jan 26, 2012 | 48.25 | 48.25 | 48.02 | 48.15 | 24,117 | -0.05(-0.10%) |
Jan 25, 2012 | 48.26 | 48.26 | 48.17 | 48.20 | 30,190 | +0.01(+0.02%) |
Jan 24, 2012 | 47.90 | 48.22 | 47.90 | 48.19 | 6,394 | +0.01(+0.02%) |
Jan 23, 2012 | 48.13 | 48.20 | 48.12 | 48.18 | 11,418 | +0.12(+0.26%) |
Jan 20, 2012 | 47.97 | 48.15 | 47.94 | 48.06 | 21,525 | +0.16(+0.32%) |
Jan 19, 2012 | 47.92 | 47.92 | 47.89 | 47.90 | 29,129 | -0.01(-0.02%) |
Jan 18, 2012 | 47.89 | 47.91 | 47.89 | 47.91 | 32,510 | +0.05(+0.10%) |
Jan 17, 2012 | 47.81 | 47.94 | 47.78 | 47.86 | 51,030 | +0.04(+0.08%) |
Jan 13, 2012 | 47.85 | 47.85 | 47.80 | 47.82 | 7,655 | +0.01(+0.02%) |
Jan 12, 2012 | 47.76 | 48.01 | 47.75 | 47.81 | 13,041 | +0.10(+0.20%) |
Jan 11, 2012 | 47.78 | 47.78 | 47.72 | 47.72 | 7,073 | +0.04(+0.09%) |
Jan 10, 2012 | 47.68 | 47.68 | 47.62 | 47.67 | 3,581 | +0.11(+0.24%) |
Jan 09, 2012 | 47.76 | 47.78 | 47.54 | 47.56 | 15,572 | -0.15(-0.32%) |
Jan 06, 2012 | 47.82 | 47.82 | 47.53 | 47.72 | 11,519 | -0.11(-0.22%) |
Jan 05, 2012 | 47.76 | 47.86 | 47.76 | 47.82 | 17,863 | +0.13(+0.28%) |
Jan 04, 2012 | 47.69 | 47.69 | 47.66 | 47.69 | 3,797 | +0.02(+0.04%) |
Dec 30, 2011 | 47.65 | 47.67 | 47.65 | 47.67 | 11,190 | +0.04(+0.08%) |
Dec 29, 2011 | 47.67 | 47.67 | 47.60 | 47.63 | 5,439 | -0.01(-0.02%) |
Dec 28, 2011 | 47.64 | 47.64 | 47.62 | 47.64 | 7,879 | +0.02(+0.04%) |
Dec 27, 2011 | 47.66 | 47.82 | 47.61 | 47.62 | 4,413 | -0.05(-0.10%) |
Dec 23, 2011 | 47.28 | 47.67 | 47.28 | 47.67 | 9,298 | +0.04(+0.08%) |
Dec 21, 2011 | 47.67 | 47.67 | 47.63 | 47.63 | 12,856 | +0.03(+0.06%) |
Dec 20, 2011 | 47.61 | 47.62 | 47.56 | 47.60 | 6,813 | +0.00(+0.00%) |
Dec 19, 2011 | 47.58 | 47.60 | 47.57 | 47.60 | 6,004 | -0.02(-0.04%) |
Dec 16, 2011 | 47.59 | 47.63 | 47.59 | 47.62 | 7,544 | +0.05(+0.10%) |
Dec 15, 2011 | 47.58 | 47.58 | 47.57 | 47.57 | 5,847 | +0.00(+0.00%) |
Dec 14, 2011 | 47.58 | 47.59 | 47.57 | 47.57 | 5,249 | -0.01(-0.02%) |
Dec 13, 2011 | 47.62 | 47.63 | 47.57 | 47.58 | 3,131 | -0.06(-0.12%) |
Dec 12, 2011 | 47.67 | 47.67 | 47.61 | 47.64 | 2,436 | +0.05(+0.11%) |
Dec 09, 2011 | 47.62 | 47.62 | 47.40 | 47.58 | 9,100 | -0.03(-0.07%) |
Dec 08, 2011 | 47.65 | 47.68 | 47.62 | 47.62 | 3,984 | +0.00(+0.00%) |
Dec 07, 2011 | 47.37 | 47.65 | 47.37 | 47.62 | 5,066 | -0.08(-0.16%) |
Dec 06, 2011 | 47.73 | 47.73 | 47.66 | 47.70 | 6,002 | -0.02(-0.04%) |
Dec 05, 2011 | 47.69 | 47.72 | 47.69 | 47.72 | 3,264 | +0.05(+0.10%) |
Dec 02, 2011 | 47.63 | 47.67 | 47.63 | 47.67 | 8,875 | +0.03(+0.06%) |
Dec 01, 2011 | 47.72 | 47.72 | 47.61 | 47.64 | 3,728 | +0.06(+0.13%) |
Nov 30, 2011 | 47.63 | 47.65 | 47.57 | 47.58 | 10,669 | -0.09(-0.19%) |
Nov 29, 2011 | 47.72 | 47.72 | 47.66 | 47.67 | 6,334 | +0.02(+0.04%) |
Nov 28, 2011 | 47.63 | 47.69 | 47.63 | 47.65 | 4,670 | +0.00(+0.00%) |
Nov 25, 2011 | 47.67 | 47.70 | 47.65 | 47.65 | 1,798 | +0.00(+0.00%) |
Nov 23, 2011 | 47.67 | 47.67 | 47.64 | 47.65 | 2,806 | -0.05(-0.11%) |
Nov 22, 2011 | 47.72 | 47.74 | 47.70 | 47.70 | 6,557 | -0.05(-0.11%) |
Nov 21, 2011 | 47.80 | 47.81 | 47.69 | 47.75 | 15,859 | -0.04(-0.08%) |
Nov 18, 2011 | 47.81 | 47.82 | 47.79 | 47.79 | 7,429 | -0.09(-0.19%) |
Nov 17, 2011 | 47.86 | 47.88 | 47.81 | 47.88 | 11,705 | +0.00(+0.00%) |
Nov 16, 2011 | 47.87 | 47.90 | 47.85 | 47.88 | 8,093 | +0.01(+0.02%) |
Nov 15, 2011 | 47.83 | 47.90 | 47.83 | 47.87 | 65,035 | -0.04(-0.08%) |
Nov 14, 2011 | 47.93 | 47.93 | 47.80 | 47.91 | 8,264 | +0.03(+0.06%) |
Nov 11, 2011 | 47.80 | 47.93 | 47.80 | 47.88 | 5,289 | +0.04(+0.08%) |
Nov 10, 2011 | 47.82 | 47.88 | 47.80 | 47.84 | 2,287 | -0.07(-0.14%) |
Nov 09, 2011 | 47.92 | 47.92 | 47.75 | 47.91 | 3,841 | +0.18(+0.39%) |
Nov 08, 2011 | 47.73 | 47.75 | 47.69 | 47.72 | 17,420 | -0.08(-0.16%) |
Nov 07, 2011 | 47.94 | 47.94 | 47.74 | 47.80 | 12,249 | -0.04(-0.08%) |
Nov 04, 2011 | 47.96 | 47.98 | 47.80 | 47.84 | 23,933 | -0.09(-0.18%) |
Nov 03, 2011 | 47.82 | 47.94 | 47.79 | 47.93 | 7,503 | +0.06(+0.12%) |
Nov 02, 2011 | 47.86 | 47.89 | 47.72 | 47.87 | 3,034 | +0.04(+0.08%) |