Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.08 | 46.08 | 45.43 | 45.57 | 185,880 | -0.12(-0.26%) |
Jan 30, 2012 | 45.46 | 45.72 | 45.03 | 45.69 | 125,487 | -0.31(-0.67%) |
Jan 27, 2012 | 46.48 | 46.56 | 45.93 | 46.00 | 217,805 | -0.67(-1.43%) |
Jan 26, 2012 | 46.68 | 47.09 | 46.61 | 46.66 | 378,988 | +0.31(+0.67%) |
Jan 25, 2012 | 45.66 | 46.39 | 45.13 | 46.35 | 336,186 | +0.47(+1.02%) |
Jan 24, 2012 | 45.49 | 45.92 | 45.14 | 45.89 | 337,760 | +0.18(+0.40%) |
Jan 23, 2012 | 44.93 | 45.74 | 44.91 | 45.70 | 196,454 | +1.03(+2.29%) |
Jan 20, 2012 | 44.81 | 44.82 | 44.31 | 44.68 | 179,234 | -0.09(-0.20%) |
Jan 19, 2012 | 44.67 | 44.81 | 44.50 | 44.77 | 221,013 | +0.44(+0.99%) |
Jan 18, 2012 | 43.82 | 44.39 | 43.47 | 44.33 | 593,646 | +0.17(+0.38%) |
Jan 17, 2012 | 43.91 | 44.67 | 43.63 | 44.16 | 423,650 | +1.18(+2.74%) |
Jan 13, 2012 | 43.31 | 43.31 | 41.99 | 42.99 | 436,160 | -0.60(-1.39%) |
Jan 12, 2012 | 44.52 | 44.57 | 43.38 | 43.59 | 251,213 | -0.81(-1.83%) |
Jan 11, 2012 | 44.57 | 44.85 | 44.00 | 44.40 | 213,946 | -0.42(-0.94%) |
Jan 10, 2012 | 45.41 | 45.68 | 44.64 | 44.82 | 165,129 | +0.02(+0.05%) |
Jan 09, 2012 | 44.51 | 44.98 | 43.72 | 44.80 | 203,548 | +0.42(+0.95%) |
Jan 06, 2012 | 45.53 | 45.54 | 44.29 | 44.38 | 254,525 | -1.17(-2.56%) |
Jan 05, 2012 | 45.79 | 45.79 | 45.00 | 45.54 | 197,727 | -0.48(-1.04%) |
Jan 04, 2012 | 45.27 | 46.26 | 45.24 | 46.02 | 300,239 | +1.61(+3.63%) |
Dec 30, 2011 | 44.27 | 44.49 | 43.99 | 44.41 | 114,971 | +0.28(+0.63%) |
Dec 29, 2011 | 43.45 | 44.21 | 43.45 | 44.13 | 173,976 | +0.58(+1.33%) |
Dec 28, 2011 | 44.51 | 44.54 | 43.26 | 43.55 | 134,012 | -0.99(-2.21%) |
Dec 27, 2011 | 44.77 | 44.81 | 44.33 | 44.54 | 78,141 | +0.05(+0.11%) |
Dec 23, 2011 | 44.42 | 44.65 | 44.19 | 44.49 | 124,838 | +0.63(+1.43%) |
Dec 21, 2011 | 43.31 | 44.04 | 42.73 | 43.86 | 218,230 | +0.64(+1.47%) |
Dec 20, 2011 | 42.71 | 43.59 | 42.62 | 43.22 | 252,520 | +1.35(+3.23%) |
Dec 19, 2011 | 42.73 | 42.99 | 41.51 | 41.87 | 404,607 | -0.87(-2.04%) |
Dec 16, 2011 | 40.87 | 42.80 | 40.81 | 42.75 | 1,026,053 | +2.19(+5.41%) |
Dec 15, 2011 | 40.22 | 40.63 | 39.89 | 40.55 | 274,991 | +0.64(+1.61%) |
Dec 14, 2011 | 40.28 | 40.44 | 39.45 | 39.91 | 437,737 | -0.84(-2.07%) |
Dec 13, 2011 | 42.49 | 42.67 | 40.48 | 40.75 | 293,123 | -1.54(-3.64%) |
Dec 12, 2011 | 41.87 | 42.30 | 41.33 | 42.29 | 265,397 | -0.30(-0.71%) |
Dec 09, 2011 | 42.45 | 42.79 | 42.26 | 42.60 | 236,235 | +0.24(+0.56%) |
Dec 08, 2011 | 43.22 | 43.45 | 42.07 | 42.36 | 235,564 | -1.26(-2.88%) |
Dec 07, 2011 | 43.90 | 44.06 | 43.49 | 43.61 | 578,762 | -0.40(-0.90%) |
Dec 06, 2011 | 42.75 | 44.25 | 42.71 | 44.01 | 557,432 | +1.56(+3.67%) |
Dec 05, 2011 | 42.23 | 43.14 | 42.14 | 42.45 | 362,326 | +0.75(+1.79%) |
Dec 02, 2011 | 41.84 | 42.19 | 41.54 | 41.71 | 317,159 | +0.50(+1.21%) |
Dec 01, 2011 | 40.73 | 41.60 | 40.68 | 41.21 | 347,388 | +0.48(+1.17%) |
Nov 30, 2011 | 40.13 | 40.93 | 39.83 | 40.73 | 274,081 | +1.88(+4.83%) |
Nov 29, 2011 | 38.64 | 39.20 | 38.61 | 38.85 | 258,122 | +0.23(+0.60%) |
Nov 28, 2011 | 39.21 | 39.34 | 38.35 | 38.62 | 256,762 | +1.01(+2.68%) |
Nov 25, 2011 | 37.53 | 38.01 | 37.40 | 37.61 | 168,658 | +0.16(+0.42%) |
Nov 23, 2011 | 38.19 | 38.42 | 37.41 | 37.46 | 315,771 | -1.23(-3.18%) |
Nov 22, 2011 | 38.83 | 39.00 | 38.30 | 38.69 | 347,188 | -0.21(-0.53%) |
Nov 21, 2011 | 39.68 | 39.68 | 38.50 | 38.89 | 396,296 | -1.56(-3.85%) |
Nov 18, 2011 | 40.75 | 41.26 | 40.02 | 40.45 | 447,508 | +0.12(+0.30%) |
Nov 17, 2011 | 41.47 | 41.50 | 39.99 | 40.33 | 451,907 | -1.22(-2.94%) |
Nov 16, 2011 | 41.25 | 42.45 | 41.16 | 41.56 | 420,478 | +0.21(+0.50%) |
Nov 15, 2011 | 41.40 | 41.75 | 41.10 | 41.35 | 413,973 | -0.48(-1.14%) |
Nov 14, 2011 | 42.24 | 42.59 | 41.54 | 41.83 | 273,506 | -0.75(-1.75%) |
Nov 11, 2011 | 42.26 | 42.94 | 42.26 | 42.57 | 175,341 | +0.71(+1.69%) |
Nov 10, 2011 | 41.58 | 42.22 | 40.85 | 41.87 | 313,208 | +1.06(+2.61%) |
Nov 09, 2011 | 41.67 | 41.80 | 40.78 | 40.80 | 384,575 | -1.81(-4.25%) |
Nov 08, 2011 | 42.37 | 42.76 | 41.98 | 42.61 | 322,376 | +0.26(+0.62%) |
Nov 07, 2011 | 42.18 | 42.48 | 41.72 | 42.35 | 292,293 | +0.35(+0.83%) |
Nov 04, 2011 | 41.83 | 42.30 | 41.66 | 42.00 | 265,203 | -0.31(-0.73%) |
Nov 03, 2011 | 42.31 | 42.55 | 41.44 | 42.31 | 333,392 | +0.61(+1.47%) |
Nov 02, 2011 | 42.34 | 42.49 | 41.01 | 41.70 | 319,584 | +0.05(+0.11%) |