Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.12 | 43.12 | 42.54 | 42.74 | 185,172 | -0.02(-0.04%) |
Jan 30, 2012 | 42.75 | 43.08 | 42.54 | 42.76 | 210,406 | -0.20(-0.46%) |
Jan 27, 2012 | 42.81 | 43.33 | 42.81 | 42.95 | 207,570 | -0.05(-0.11%) |
Jan 26, 2012 | 44.57 | 44.57 | 42.65 | 43.00 | 301,359 | -1.02(-2.32%) |
Jan 25, 2012 | 44.24 | 44.40 | 43.12 | 44.02 | 241,928 | -0.41(-0.92%) |
Jan 24, 2012 | 44.70 | 45.05 | 44.14 | 44.43 | 195,061 | -0.36(-0.80%) |
Jan 23, 2012 | 44.96 | 45.48 | 44.52 | 44.79 | 162,252 | -0.40(-0.89%) |
Jan 20, 2012 | 44.11 | 45.32 | 44.00 | 45.19 | 386,589 | +1.10(+2.48%) |
Jan 19, 2012 | 43.99 | 44.26 | 43.72 | 44.10 | 197,292 | +0.11(+0.24%) |
Jan 18, 2012 | 43.32 | 43.99 | 43.20 | 43.99 | 105,195 | +0.52(+1.20%) |
Jan 17, 2012 | 43.68 | 44.11 | 43.17 | 43.47 | 141,942 | -0.07(-0.17%) |
Jan 13, 2012 | 43.61 | 43.84 | 43.18 | 43.54 | 147,193 | -0.72(-1.63%) |
Jan 12, 2012 | 44.30 | 44.31 | 43.61 | 44.26 | 128,794 | +0.16(+0.37%) |
Jan 11, 2012 | 43.98 | 44.26 | 43.78 | 44.10 | 124,874 | +0.07(+0.17%) |
Jan 10, 2012 | 43.44 | 44.47 | 43.37 | 44.02 | 237,541 | +0.78(+1.80%) |
Jan 09, 2012 | 42.98 | 43.33 | 42.70 | 43.25 | 170,220 | +0.45(+1.05%) |
Jan 06, 2012 | 42.82 | 43.16 | 41.69 | 42.80 | 215,715 | +0.12(+0.29%) |
Jan 05, 2012 | 41.60 | 43.17 | 41.39 | 42.68 | 209,956 | +0.87(+2.09%) |
Jan 04, 2012 | 41.14 | 41.88 | 41.14 | 41.80 | 261,100 | +1.50(+3.71%) |
Dec 30, 2011 | 41.20 | 41.40 | 40.25 | 40.30 | 110,245 | -0.78(-1.91%) |
Dec 29, 2011 | 41.22 | 41.61 | 40.89 | 41.09 | 137,164 | +0.07(+0.16%) |
Dec 28, 2011 | 41.41 | 41.46 | 40.74 | 41.02 | 142,777 | -0.35(-0.85%) |
Dec 27, 2011 | 40.81 | 41.60 | 40.50 | 41.38 | 182,005 | +0.36(+0.87%) |
Dec 23, 2011 | 41.37 | 41.37 | 40.64 | 41.02 | 103,117 | +0.97(+2.43%) |
Dec 21, 2011 | 39.65 | 40.18 | 39.48 | 40.04 | 112,251 | +0.18(+0.45%) |
Dec 20, 2011 | 39.39 | 39.93 | 39.13 | 39.87 | 206,003 | +1.28(+3.33%) |
Dec 19, 2011 | 39.48 | 39.95 | 38.39 | 38.58 | 102,658 | -0.81(-2.06%) |
Dec 16, 2011 | 39.48 | 40.16 | 39.00 | 39.39 | 319,047 | +0.27(+0.68%) |
Dec 15, 2011 | 39.09 | 39.31 | 38.59 | 39.13 | 119,575 | +0.71(+1.84%) |
Dec 14, 2011 | 38.17 | 38.77 | 38.16 | 38.42 | 199,843 | -0.03(-0.08%) |
Dec 13, 2011 | 39.58 | 39.82 | 38.19 | 38.45 | 155,929 | -0.88(-2.23%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.94 | 39.33 | 152,095 | -0.56(-1.40%) |
Dec 09, 2011 | 39.17 | 40.14 | 39.14 | 39.89 | 182,470 | +0.94(+2.42%) |
Dec 08, 2011 | 39.78 | 39.85 | 38.81 | 38.95 | 131,905 | -1.18(-2.93%) |
Dec 07, 2011 | 39.78 | 40.48 | 39.36 | 40.12 | 254,042 | +0.06(+0.14%) |
Dec 06, 2011 | 40.35 | 40.60 | 39.89 | 40.07 | 147,241 | -0.37(-0.90%) |
Dec 05, 2011 | 40.61 | 40.83 | 39.94 | 40.43 | 212,501 | +0.28(+0.69%) |
Dec 02, 2011 | 40.28 | 41.03 | 39.84 | 40.16 | 159,918 | +0.38(+0.96%) |
Dec 01, 2011 | 40.00 | 40.21 | 39.54 | 39.78 | 173,013 | -0.68(-1.69%) |
Nov 30, 2011 | 39.00 | 40.62 | 39.00 | 40.46 | 550,213 | +2.14(+5.57%) |
Nov 29, 2011 | 39.04 | 39.04 | 38.17 | 38.32 | 197,953 | -0.64(-1.65%) |
Nov 28, 2011 | 38.62 | 39.20 | 38.44 | 38.96 | 257,180 | +1.43(+3.81%) |
Nov 25, 2011 | 37.59 | 38.40 | 37.53 | 37.53 | 75,759 | -0.19(-0.50%) |
Nov 23, 2011 | 38.78 | 38.99 | 37.68 | 37.72 | 203,763 | -1.43(-3.65%) |
Nov 22, 2011 | 39.09 | 39.81 | 38.70 | 39.15 | 138,795 | -0.03(-0.08%) |
Nov 21, 2011 | 40.29 | 40.78 | 39.16 | 39.18 | 224,194 | -1.81(-4.42%) |
Nov 18, 2011 | 39.92 | 41.05 | 39.65 | 40.99 | 220,076 | +1.10(+2.75%) |
Nov 17, 2011 | 40.53 | 40.99 | 39.76 | 39.90 | 178,967 | -0.63(-1.54%) |
Nov 16, 2011 | 40.69 | 41.59 | 40.43 | 40.52 | 246,879 | -0.59(-1.44%) |
Nov 15, 2011 | 40.00 | 41.20 | 39.78 | 41.12 | 195,433 | +0.89(+2.22%) |
Nov 14, 2011 | 40.90 | 41.25 | 39.91 | 40.22 | 187,087 | -0.98(-2.38%) |
Nov 11, 2011 | 40.49 | 41.27 | 39.99 | 41.20 | 222,686 | +1.19(+2.98%) |
Nov 10, 2011 | 40.21 | 40.43 | 39.49 | 40.01 | 158,839 | +0.32(+0.82%) |
Nov 09, 2011 | 41.14 | 41.38 | 39.62 | 39.69 | 194,887 | -2.44(-5.78%) |
Nov 08, 2011 | 42.12 | 42.30 | 41.08 | 42.12 | 156,144 | +0.38(+0.91%) |
Nov 07, 2011 | 41.69 | 41.98 | 40.65 | 41.74 | 136,273 | +0.07(+0.16%) |
Nov 04, 2011 | 41.76 | 41.82 | 41.06 | 41.68 | 93,985 | -0.45(-1.08%) |
Nov 03, 2011 | 41.79 | 42.28 | 40.68 | 42.13 | 297,053 | +0.89(+2.15%) |
Nov 02, 2011 | 40.47 | 41.30 | 40.16 | 41.25 | 200,761 | +1.37(+3.44%) |