Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.15 | 44.24 | 43.77 | 43.98 | 231,813 | +0.20(+0.45%) |
Jan 30, 2012 | 43.73 | 43.90 | 43.46 | 43.78 | 166,147 | -0.52(-1.18%) |
Jan 27, 2012 | 43.97 | 44.39 | 43.96 | 44.31 | 95,321 | +0.25(+0.56%) |
Jan 26, 2012 | 44.09 | 44.38 | 43.83 | 44.06 | 142,687 | +0.19(+0.43%) |
Jan 25, 2012 | 43.56 | 43.88 | 43.16 | 43.87 | 202,677 | -0.14(-0.32%) |
Jan 24, 2012 | 44.01 | 44.01 | 43.34 | 44.01 | 248,609 | -0.32(-0.72%) |
Jan 23, 2012 | 44.41 | 44.62 | 44.21 | 44.33 | 242,127 | +0.02(+0.05%) |
Jan 20, 2012 | 44.20 | 44.31 | 43.89 | 44.31 | 115,986 | +0.03(+0.06%) |
Jan 19, 2012 | 44.01 | 44.44 | 43.87 | 44.28 | 158,032 | +0.57(+1.31%) |
Jan 18, 2012 | 43.06 | 43.75 | 42.99 | 43.70 | 193,821 | +0.68(+1.58%) |
Jan 17, 2012 | 43.12 | 43.60 | 42.98 | 43.03 | 166,192 | +0.49(+1.16%) |
Jan 13, 2012 | 42.57 | 42.90 | 42.47 | 42.53 | 40,667 | -0.42(-0.99%) |
Jan 12, 2012 | 42.79 | 43.05 | 42.69 | 42.96 | 75,163 | +0.48(+1.13%) |
Jan 11, 2012 | 42.18 | 42.54 | 42.06 | 42.47 | 50,937 | +0.27(+0.64%) |
Jan 10, 2012 | 42.08 | 42.40 | 42.08 | 42.20 | 186,250 | +0.29(+0.70%) |
Jan 09, 2012 | 41.75 | 41.92 | 41.45 | 41.91 | 190,761 | +0.08(+0.19%) |
Jan 06, 2012 | 41.95 | 41.95 | 41.69 | 41.83 | 146,574 | -0.11(-0.25%) |
Jan 05, 2012 | 41.64 | 41.97 | 41.44 | 41.94 | 315,216 | +0.02(+0.05%) |
Jan 04, 2012 | 41.28 | 41.92 | 41.17 | 41.92 | 360,373 | +1.12(+2.76%) |
Dec 30, 2011 | 40.60 | 40.88 | 40.57 | 40.79 | 244,005 | +0.22(+0.54%) |
Dec 29, 2011 | 40.40 | 40.67 | 40.01 | 40.57 | 301,909 | +0.29(+0.72%) |
Dec 28, 2011 | 40.72 | 40.76 | 40.11 | 40.28 | 288,292 | -0.40(-0.99%) |
Dec 27, 2011 | 41.10 | 41.10 | 40.53 | 40.69 | 262,394 | -0.62(-1.50%) |
Dec 23, 2011 | 40.76 | 41.39 | 40.76 | 41.31 | 123,237 | +0.36(+0.88%) |
Dec 21, 2011 | 40.73 | 41.00 | 40.53 | 40.95 | 106,067 | -0.06(-0.14%) |
Dec 20, 2011 | 40.85 | 41.10 | 40.61 | 41.00 | 345,337 | +0.84(+2.08%) |
Dec 19, 2011 | 40.67 | 40.75 | 40.13 | 40.17 | 92,301 | -0.56(-1.37%) |
Dec 16, 2011 | 40.48 | 40.82 | 40.29 | 40.72 | 153,589 | +0.42(+1.05%) |
Dec 15, 2011 | 40.51 | 40.99 | 40.19 | 40.30 | 273,962 | +0.15(+0.37%) |
Dec 14, 2011 | 40.58 | 40.75 | 40.04 | 40.15 | 201,363 | -0.78(-1.90%) |
Dec 13, 2011 | 41.50 | 41.65 | 40.77 | 40.93 | 159,673 | -0.16(-0.40%) |
Dec 12, 2011 | 41.19 | 41.42 | 40.86 | 41.09 | 341,834 | -0.54(-1.29%) |
Dec 09, 2011 | 40.80 | 41.93 | 40.80 | 41.63 | 282,654 | +0.84(+2.06%) |
Dec 08, 2011 | 41.49 | 41.81 | 40.72 | 40.79 | 201,424 | -1.43(-3.38%) |
Dec 07, 2011 | 41.28 | 42.33 | 41.27 | 42.21 | 363,127 | +1.09(+2.64%) |
Dec 06, 2011 | 40.57 | 41.20 | 40.50 | 41.13 | 252,004 | +0.32(+0.78%) |
Dec 05, 2011 | 41.37 | 41.58 | 40.52 | 40.81 | 269,296 | -0.37(-0.91%) |
Dec 02, 2011 | 41.61 | 41.64 | 40.99 | 41.18 | 242,708 | +0.21(+0.52%) |
Dec 01, 2011 | 41.28 | 41.79 | 40.83 | 40.97 | 458,326 | -0.55(-1.33%) |
Nov 30, 2011 | 41.13 | 41.80 | 41.04 | 41.52 | 545,206 | +2.08(+5.28%) |
Nov 29, 2011 | 39.61 | 39.88 | 39.42 | 39.44 | 144,565 | -0.43(-1.08%) |
Nov 28, 2011 | 39.58 | 39.99 | 39.44 | 39.87 | 209,260 | +1.38(+3.58%) |
Nov 25, 2011 | 38.54 | 38.95 | 38.25 | 38.49 | 285,969 | -0.35(-0.91%) |
Nov 23, 2011 | 39.78 | 39.78 | 38.73 | 38.85 | 876,342 | -1.78(-4.38%) |
Nov 22, 2011 | 40.49 | 41.15 | 40.26 | 40.63 | 271,101 | -0.36(-0.88%) |
Nov 21, 2011 | 41.47 | 41.47 | 40.48 | 40.99 | 164,874 | -1.31(-3.09%) |
Nov 18, 2011 | 42.79 | 43.03 | 42.14 | 42.29 | 261,095 | -0.46(-1.07%) |
Nov 17, 2011 | 43.35 | 43.55 | 42.52 | 42.75 | 231,743 | -0.42(-0.98%) |
Nov 16, 2011 | 42.87 | 43.79 | 42.81 | 43.17 | 187,851 | -0.40(-0.91%) |
Nov 15, 2011 | 43.64 | 43.80 | 43.16 | 43.57 | 221,390 | -0.58(-1.31%) |
Nov 14, 2011 | 44.36 | 44.51 | 44.06 | 44.15 | 142,498 | -0.59(-1.32%) |
Nov 11, 2011 | 44.21 | 44.77 | 44.09 | 44.74 | 461,989 | +1.10(+2.52%) |
Nov 10, 2011 | 44.54 | 44.83 | 43.57 | 43.64 | 387,425 | -0.42(-0.95%) |
Nov 09, 2011 | 44.24 | 44.39 | 43.76 | 44.06 | 218,111 | -1.07(-2.38%) |
Nov 08, 2011 | 44.99 | 45.28 | 44.72 | 45.13 | 144,011 | +0.48(+1.07%) |
Nov 07, 2011 | 43.91 | 44.77 | 43.85 | 44.65 | 118,321 | +0.68(+1.56%) |
Nov 04, 2011 | 44.47 | 44.56 | 43.89 | 43.96 | 156,918 | -0.67(-1.50%) |
Nov 03, 2011 | 44.42 | 44.70 | 44.00 | 44.63 | 117,279 | +0.74(+1.69%) |
Nov 02, 2011 | 43.36 | 43.89 | 43.22 | 43.89 | 248,753 | +0.93(+2.17%) |