Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.85 | 44.89 | 43.47 | 43.84 | 397,266 | -0.89(-1.99%) |
Jan 30, 2012 | 44.76 | 44.97 | 43.76 | 44.73 | 445,381 | -0.42(-0.93%) |
Jan 27, 2012 | 44.69 | 45.79 | 44.54 | 45.15 | 546,191 | +0.36(+0.80%) |
Jan 26, 2012 | 47.00 | 47.62 | 44.51 | 44.79 | 765,908 | -1.98(-4.23%) |
Jan 25, 2012 | 48.14 | 48.50 | 45.93 | 46.77 | 936,852 | -0.30(-0.64%) |
Jan 24, 2012 | 45.23 | 47.30 | 45.23 | 47.07 | 1,156,266 | +1.70(+3.75%) |
Jan 23, 2012 | 45.22 | 45.59 | 45.02 | 45.37 | 271,292 | +0.07(+0.15%) |
Jan 20, 2012 | 45.13 | 45.49 | 45.00 | 45.30 | 201,211 | +0.01(+0.02%) |
Jan 19, 2012 | 44.90 | 45.50 | 44.76 | 45.29 | 256,196 | +0.53(+1.18%) |
Jan 18, 2012 | 42.57 | 44.89 | 42.54 | 44.76 | 546,340 | +2.27(+5.34%) |
Jan 17, 2012 | 42.72 | 43.11 | 42.48 | 42.49 | 286,163 | +0.12(+0.28%) |
Jan 13, 2012 | 43.71 | 43.81 | 42.32 | 42.37 | 314,419 | -1.75(-3.97%) |
Jan 12, 2012 | 44.44 | 44.44 | 43.64 | 44.12 | 180,214 | -0.12(-0.27%) |
Jan 11, 2012 | 43.67 | 44.45 | 43.46 | 44.24 | 440,627 | +0.29(+0.66%) |
Jan 10, 2012 | 44.22 | 44.47 | 43.75 | 43.95 | 281,164 | +0.04(+0.09%) |
Jan 09, 2012 | 43.80 | 44.41 | 43.58 | 43.91 | 417,801 | +0.25(+0.57%) |
Jan 06, 2012 | 44.11 | 44.65 | 43.31 | 43.66 | 335,538 | -0.51(-1.15%) |
Jan 05, 2012 | 43.64 | 44.23 | 43.48 | 44.17 | 392,916 | +0.46(+1.05%) |
Jan 04, 2012 | 43.66 | 43.89 | 43.08 | 43.71 | 137,850 | +0.29(+0.67%) |
Dec 30, 2011 | 43.99 | 44.04 | 43.40 | 43.42 | 130,156 | -0.57(-1.30%) |
Dec 29, 2011 | 43.55 | 44.12 | 43.32 | 43.99 | 75,944 | +0.48(+1.10%) |
Dec 28, 2011 | 43.94 | 43.94 | 43.46 | 43.51 | 109,341 | -0.46(-1.05%) |
Dec 27, 2011 | 43.92 | 44.57 | 43.31 | 43.97 | 123,113 | -0.01(-0.02%) |
Dec 23, 2011 | 44.23 | 44.27 | 43.77 | 43.98 | 114,530 | +1.22(+2.85%) |
Dec 21, 2011 | 42.61 | 42.92 | 41.69 | 42.76 | 214,895 | +0.06(+0.14%) |
Dec 20, 2011 | 41.59 | 42.97 | 41.48 | 42.70 | 193,207 | +1.68(+4.10%) |
Dec 19, 2011 | 42.49 | 42.61 | 40.76 | 41.02 | 267,911 | -1.31(-3.09%) |
Dec 16, 2011 | 41.19 | 42.42 | 41.10 | 42.33 | 777,985 | +1.34(+3.27%) |
Dec 15, 2011 | 41.23 | 41.24 | 40.59 | 40.99 | 262,230 | +0.38(+0.94%) |
Dec 14, 2011 | 40.94 | 41.46 | 40.36 | 40.61 | 442,244 | -0.50(-1.22%) |
Dec 13, 2011 | 42.61 | 42.63 | 40.70 | 41.11 | 368,753 | -1.22(-2.88%) |
Dec 12, 2011 | 42.63 | 42.65 | 41.33 | 42.33 | 362,789 | -0.96(-2.22%) |
Dec 09, 2011 | 42.91 | 43.45 | 42.01 | 43.29 | 235,196 | +0.27(+0.63%) |
Dec 08, 2011 | 41.02 | 43.66 | 40.31 | 43.02 | 945,431 | +0.26(+0.61%) |
Dec 07, 2011 | 42.39 | 42.94 | 41.76 | 42.76 | 259,843 | +0.07(+0.16%) |
Dec 06, 2011 | 42.85 | 43.05 | 42.47 | 42.69 | 305,192 | -0.03(-0.07%) |
Dec 05, 2011 | 43.05 | 43.31 | 42.26 | 42.72 | 227,162 | +0.31(+0.73%) |
Dec 02, 2011 | 43.18 | 43.47 | 42.34 | 42.41 | 245,021 | -0.31(-0.73%) |
Dec 01, 2011 | 42.99 | 43.61 | 42.55 | 42.72 | 232,278 | -0.50(-1.16%) |
Nov 30, 2011 | 42.40 | 43.45 | 42.36 | 43.22 | 404,644 | +2.06(+5.00%) |
Nov 29, 2011 | 41.51 | 41.68 | 40.67 | 41.16 | 196,427 | -0.24(-0.58%) |
Nov 28, 2011 | 41.46 | 41.95 | 40.99 | 41.40 | 274,379 | +1.10(+2.73%) |
Nov 25, 2011 | 40.44 | 41.05 | 40.25 | 40.30 | 101,589 | -0.36(-0.89%) |
Nov 23, 2011 | 40.99 | 41.24 | 40.22 | 40.66 | 346,724 | -0.75(-1.81%) |
Nov 22, 2011 | 41.52 | 41.83 | 40.92 | 41.41 | 373,686 | -0.29(-0.70%) |
Nov 21, 2011 | 42.17 | 42.46 | 41.01 | 41.70 | 363,703 | -1.07(-2.50%) |
Nov 18, 2011 | 43.37 | 43.37 | 42.33 | 42.77 | 407,196 | -0.33(-0.77%) |
Nov 17, 2011 | 43.61 | 43.61 | 42.33 | 43.10 | 542,753 | -0.65(-1.49%) |
Nov 16, 2011 | 43.62 | 45.10 | 43.56 | 43.75 | 495,091 | -0.32(-0.73%) |
Nov 15, 2011 | 42.20 | 44.32 | 42.18 | 44.07 | 358,971 | +1.40(+3.28%) |
Nov 14, 2011 | 42.98 | 43.44 | 42.40 | 42.67 | 235,804 | -0.43(-1.00%) |
Nov 11, 2011 | 42.31 | 43.79 | 42.03 | 43.10 | 445,207 | +1.13(+2.69%) |
Nov 10, 2011 | 41.98 | 42.47 | 41.12 | 41.97 | 338,451 | +0.54(+1.30%) |
Nov 09, 2011 | 41.59 | 42.40 | 41.32 | 41.43 | 695,602 | -1.15(-2.70%) |
Nov 08, 2011 | 42.77 | 42.77 | 41.55 | 42.58 | 224,112 | +0.11(+0.26%) |
Nov 07, 2011 | 42.87 | 42.98 | 41.58 | 42.47 | 462,064 | -0.46(-1.07%) |
Nov 04, 2011 | 41.39 | 43.18 | 41.37 | 42.93 | 679,987 | +1.06(+2.53%) |
Nov 03, 2011 | 41.46 | 42.02 | 40.88 | 41.87 | 594,236 | +0.81(+1.97%) |
Nov 02, 2011 | 41.76 | 42.00 | 40.56 | 41.06 | 685,780 | -0.13(-0.32%) |