Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.76 | 42.95 | 42.31 | 42.70 | 234,495 | +0.16(+0.39%) |
Jan 30, 2012 | 42.46 | 42.71 | 41.61 | 42.53 | 420,310 | -0.16(-0.39%) |
Jan 27, 2012 | 42.63 | 42.99 | 42.57 | 42.70 | 144,042 | +0.05(+0.13%) |
Jan 26, 2012 | 42.30 | 42.92 | 41.83 | 42.64 | 305,375 | +0.58(+1.39%) |
Jan 25, 2012 | 41.98 | 42.14 | 41.63 | 42.06 | 154,693 | +0.07(+0.16%) |
Jan 24, 2012 | 41.40 | 42.24 | 41.07 | 41.99 | 149,354 | +0.42(+1.01%) |
Jan 23, 2012 | 41.45 | 41.61 | 41.22 | 41.57 | 55,290 | +0.18(+0.43%) |
Jan 20, 2012 | 40.98 | 41.48 | 40.78 | 41.39 | 130,989 | +0.44(+1.07%) |
Jan 19, 2012 | 40.84 | 41.30 | 40.31 | 40.95 | 152,694 | +0.30(+0.73%) |
Jan 18, 2012 | 39.94 | 40.95 | 39.80 | 40.66 | 125,271 | +0.76(+1.91%) |
Jan 17, 2012 | 40.07 | 40.37 | 39.71 | 39.90 | 119,744 | +0.21(+0.52%) |
Jan 13, 2012 | 39.84 | 40.22 | 39.46 | 39.69 | 84,674 | -0.36(-0.89%) |
Jan 12, 2012 | 40.84 | 41.15 | 39.71 | 40.05 | 97,143 | +0.38(+0.97%) |
Jan 11, 2012 | 39.45 | 39.90 | 39.35 | 39.66 | 94,471 | +0.08(+0.19%) |
Jan 10, 2012 | 39.30 | 39.68 | 39.19 | 39.59 | 91,793 | +0.80(+2.07%) |
Jan 09, 2012 | 39.49 | 39.49 | 38.68 | 38.78 | 66,400 | -0.49(-1.26%) |
Jan 06, 2012 | 39.35 | 39.43 | 38.91 | 39.28 | 99,719 | +0.04(+0.11%) |
Jan 05, 2012 | 38.26 | 39.31 | 38.17 | 39.24 | 92,930 | +0.85(+2.22%) |
Jan 04, 2012 | 39.00 | 39.09 | 38.27 | 38.38 | 98,774 | +0.30(+0.78%) |
Dec 30, 2011 | 38.97 | 38.98 | 38.08 | 38.09 | 78,914 | -0.27(-0.72%) |
Dec 29, 2011 | 38.20 | 38.67 | 38.05 | 38.36 | 66,171 | +0.29(+0.76%) |
Dec 28, 2011 | 38.53 | 38.53 | 38.00 | 38.07 | 68,217 | -0.41(-1.05%) |
Dec 27, 2011 | 38.55 | 38.72 | 37.98 | 38.48 | 64,759 | -0.12(-0.30%) |
Dec 23, 2011 | 38.89 | 38.89 | 38.30 | 38.60 | 38,926 | +0.10(+0.25%) |
Dec 21, 2011 | 38.24 | 38.62 | 37.71 | 38.50 | 65,392 | +0.17(+0.45%) |
Dec 20, 2011 | 37.47 | 38.34 | 37.41 | 38.33 | 120,865 | +1.48(+4.03%) |
Dec 19, 2011 | 37.46 | 37.68 | 36.79 | 36.84 | 75,303 | -0.45(-1.22%) |
Dec 16, 2011 | 37.08 | 37.73 | 36.93 | 37.30 | 279,745 | +0.41(+1.10%) |
Dec 15, 2011 | 36.58 | 36.97 | 36.16 | 36.89 | 116,307 | +0.91(+2.54%) |
Dec 14, 2011 | 36.00 | 36.59 | 35.92 | 35.98 | 121,447 | -0.25(-0.68%) |
Dec 13, 2011 | 37.04 | 37.67 | 36.08 | 36.23 | 86,474 | -0.48(-1.31%) |
Dec 12, 2011 | 36.54 | 36.75 | 36.21 | 36.71 | 113,236 | -0.43(-1.17%) |
Dec 09, 2011 | 36.66 | 37.32 | 36.53 | 37.14 | 112,280 | +0.63(+1.74%) |
Dec 08, 2011 | 37.67 | 37.79 | 36.40 | 36.51 | 95,517 | -1.41(-3.72%) |
Dec 07, 2011 | 37.25 | 38.39 | 37.01 | 37.92 | 169,415 | +0.52(+1.39%) |
Dec 06, 2011 | 36.87 | 37.58 | 36.62 | 37.40 | 183,246 | +0.44(+1.20%) |
Dec 05, 2011 | 36.49 | 37.03 | 36.36 | 36.96 | 153,777 | +0.90(+2.50%) |
Dec 02, 2011 | 35.93 | 36.59 | 35.72 | 36.06 | 124,076 | +0.58(+1.63%) |
Dec 01, 2011 | 36.51 | 36.52 | 35.46 | 35.48 | 111,636 | -0.44(-1.23%) |
Nov 30, 2011 | 35.09 | 35.97 | 35.09 | 35.92 | 236,877 | +1.82(+5.34%) |
Nov 29, 2011 | 34.36 | 34.52 | 33.81 | 34.10 | 62,068 | -0.21(-0.62%) |
Nov 28, 2011 | 34.46 | 34.51 | 33.90 | 34.31 | 160,276 | +0.74(+2.21%) |
Nov 25, 2011 | 33.56 | 34.39 | 33.45 | 33.57 | 69,481 | -0.13(-0.38%) |
Nov 23, 2011 | 34.49 | 34.50 | 33.68 | 33.70 | 81,265 | -1.04(-3.00%) |
Nov 22, 2011 | 35.07 | 35.23 | 34.62 | 34.74 | 94,160 | -0.27(-0.78%) |
Nov 21, 2011 | 35.37 | 35.37 | 34.97 | 35.01 | 124,363 | -0.87(-2.43%) |
Nov 18, 2011 | 35.44 | 35.97 | 35.20 | 35.89 | 93,656 | +0.52(+1.46%) |
Nov 17, 2011 | 35.64 | 35.79 | 35.17 | 35.37 | 87,846 | -0.40(-1.11%) |
Nov 16, 2011 | 35.95 | 36.51 | 35.72 | 35.76 | 89,888 | -0.52(-1.45%) |
Nov 15, 2011 | 35.54 | 36.50 | 35.41 | 36.29 | 184,840 | +0.58(+1.62%) |
Nov 14, 2011 | 36.73 | 36.73 | 35.61 | 35.71 | 81,424 | -1.19(-3.23%) |
Nov 11, 2011 | 36.19 | 36.97 | 35.89 | 36.90 | 106,417 | +1.13(+3.16%) |
Nov 10, 2011 | 36.14 | 36.26 | 35.54 | 35.77 | 139,630 | +0.20(+0.57%) |
Nov 09, 2011 | 36.64 | 36.89 | 35.42 | 35.57 | 124,121 | -1.93(-5.14%) |
Nov 08, 2011 | 37.36 | 37.61 | 35.90 | 37.49 | 128,630 | +0.45(+1.21%) |
Nov 07, 2011 | 36.63 | 37.15 | 36.22 | 37.04 | 81,625 | +0.28(+0.76%) |
Nov 04, 2011 | 36.88 | 36.91 | 36.27 | 36.76 | 89,210 | -0.34(-0.92%) |
Nov 03, 2011 | 36.11 | 37.24 | 35.70 | 37.11 | 162,417 | +1.33(+3.71%) |
Nov 02, 2011 | 35.48 | 35.91 | 35.13 | 35.78 | 118,569 | +0.93(+2.68%) |