Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.00 | 43.00 | 42.37 | 42.82 | 584,716 | +0.04(+0.09%) |
Jan 30, 2012 | 43.09 | 43.20 | 42.54 | 42.78 | 303,231 | -0.58(-1.34%) |
Jan 27, 2012 | 42.67 | 43.50 | 42.47 | 43.36 | 354,176 | +0.53(+1.24%) |
Jan 26, 2012 | 42.36 | 42.98 | 42.08 | 42.83 | 349,780 | +0.68(+1.61%) |
Jan 25, 2012 | 41.94 | 42.42 | 41.89 | 42.15 | 445,379 | +0.11(+0.26%) |
Jan 24, 2012 | 42.01 | 42.28 | 41.84 | 42.04 | 509,564 | -0.14(-0.33%) |
Jan 23, 2012 | 41.98 | 42.37 | 41.76 | 42.18 | 167,806 | +0.08(+0.19%) |
Jan 20, 2012 | 42.08 | 42.29 | 41.90 | 42.10 | 242,018 | -0.13(-0.31%) |
Jan 19, 2012 | 42.07 | 42.35 | 41.82 | 42.23 | 347,348 | +0.27(+0.64%) |
Jan 18, 2012 | 41.97 | 42.10 | 41.53 | 41.96 | 355,159 | -0.06(-0.14%) |
Jan 17, 2012 | 42.11 | 42.34 | 41.73 | 42.02 | 366,947 | +0.25(+0.60%) |
Jan 13, 2012 | 42.00 | 42.06 | 41.46 | 41.77 | 312,108 | -0.58(-1.37%) |
Jan 12, 2012 | 42.50 | 42.53 | 42.11 | 42.35 | 339,114 | -0.14(-0.33%) |
Jan 11, 2012 | 42.23 | 42.62 | 42.23 | 42.49 | 390,643 | +0.03(+0.07%) |
Jan 10, 2012 | 42.78 | 42.82 | 42.27 | 42.46 | 293,474 | +0.17(+0.40%) |
Jan 09, 2012 | 42.98 | 42.98 | 42.05 | 42.29 | 496,106 | -0.70(-1.63%) |
Jan 06, 2012 | 42.80 | 43.27 | 42.66 | 42.99 | 335,242 | +0.21(+0.49%) |
Jan 05, 2012 | 42.34 | 43.06 | 41.64 | 42.78 | 309,438 | +0.17(+0.40%) |
Jan 04, 2012 | 42.72 | 42.99 | 42.43 | 42.61 | 304,888 | +0.19(+0.45%) |
Dec 30, 2011 | 42.65 | 42.70 | 42.42 | 42.42 | 230,510 | -0.17(-0.40%) |
Dec 29, 2011 | 42.54 | 43.06 | 42.54 | 42.59 | 284,970 | +0.14(+0.33%) |
Dec 28, 2011 | 43.45 | 43.45 | 42.25 | 42.45 | 261,083 | -1.14(-2.62%) |
Dec 27, 2011 | 43.15 | 43.78 | 43.04 | 43.59 | 226,851 | +0.45(+1.04%) |
Dec 23, 2011 | 43.79 | 43.79 | 43.03 | 43.14 | 285,567 | +0.09(+0.21%) |
Dec 21, 2011 | 42.83 | 43.20 | 42.69 | 43.05 | 466,960 | +0.02(+0.05%) |
Dec 20, 2011 | 42.40 | 43.09 | 41.83 | 43.03 | 753,897 | +1.30(+3.12%) |
Dec 19, 2011 | 42.17 | 42.92 | 41.32 | 41.73 | 638,237 | -0.18(-0.43%) |
Dec 16, 2011 | 42.30 | 42.64 | 41.57 | 41.91 | 921,491 | -0.46(-1.09%) |
Dec 15, 2011 | 41.87 | 42.66 | 41.61 | 42.37 | 434,537 | +0.95(+2.29%) |
Dec 14, 2011 | 42.21 | 42.28 | 41.40 | 41.42 | 699,549 | -1.04(-2.45%) |
Dec 13, 2011 | 43.49 | 43.71 | 42.23 | 42.46 | 673,344 | -0.76(-1.76%) |
Dec 12, 2011 | 42.85 | 43.28 | 42.47 | 43.22 | 304,210 | +0.06(+0.14%) |
Dec 09, 2011 | 42.24 | 43.31 | 42.24 | 43.16 | 363,368 | +1.12(+2.66%) |
Dec 08, 2011 | 42.74 | 42.90 | 41.96 | 42.04 | 430,081 | -1.03(-2.39%) |
Dec 07, 2011 | 42.94 | 43.52 | 42.64 | 43.07 | 381,421 | -0.18(-0.42%) |
Dec 06, 2011 | 43.29 | 43.64 | 43.03 | 43.25 | 272,047 | -0.19(-0.44%) |
Dec 05, 2011 | 43.70 | 43.97 | 43.20 | 43.44 | 393,349 | +0.16(+0.37%) |
Dec 02, 2011 | 43.64 | 44.09 | 43.26 | 43.28 | 567,173 | -0.22(-0.51%) |
Dec 01, 2011 | 43.00 | 43.81 | 42.44 | 43.50 | 622,606 | +0.61(+1.42%) |
Nov 30, 2011 | 43.14 | 43.35 | 42.42 | 42.89 | 844,477 | +0.89(+2.12%) |
Nov 29, 2011 | 41.94 | 42.10 | 41.74 | 42.00 | 316,552 | +0.00(+0.00%) |
Nov 28, 2011 | 41.01 | 42.12 | 41.01 | 42.00 | 824,253 | +1.96(+4.90%) |
Nov 25, 2011 | 39.82 | 40.42 | 39.77 | 40.04 | 188,910 | -0.13(-0.32%) |
Nov 23, 2011 | 41.10 | 41.31 | 40.06 | 40.17 | 257,942 | -1.21(-2.92%) |
Nov 22, 2011 | 41.27 | 41.58 | 41.18 | 41.38 | 324,951 | +0.05(+0.12%) |
Nov 21, 2011 | 40.68 | 41.51 | 40.55 | 41.33 | 487,328 | +0.06(+0.15%) |
Nov 18, 2011 | 41.57 | 41.77 | 40.96 | 41.27 | 286,732 | -0.27(-0.65%) |
Nov 17, 2011 | 42.26 | 42.46 | 41.37 | 41.54 | 489,578 | -0.66(-1.56%) |
Nov 16, 2011 | 42.36 | 42.92 | 42.05 | 42.20 | 352,818 | -0.53(-1.24%) |
Nov 15, 2011 | 42.20 | 43.20 | 42.08 | 42.73 | 364,463 | +0.36(+0.85%) |
Nov 14, 2011 | 42.94 | 43.32 | 42.14 | 42.37 | 274,690 | -0.81(-1.88%) |
Nov 11, 2011 | 42.00 | 43.24 | 42.00 | 43.18 | 771,945 | +1.59(+3.82%) |
Nov 10, 2011 | 41.49 | 41.81 | 41.02 | 41.59 | 237,898 | +0.54(+1.32%) |
Nov 09, 2011 | 42.00 | 42.01 | 40.79 | 41.05 | 728,302 | -1.60(-3.75%) |
Nov 08, 2011 | 42.45 | 42.73 | 41.81 | 42.65 | 361,229 | +0.26(+0.61%) |
Nov 07, 2011 | 42.47 | 42.50 | 41.75 | 42.39 | 674,383 | -0.22(-0.52%) |
Nov 04, 2011 | 41.90 | 42.76 | 41.90 | 42.61 | 399,451 | +0.54(+1.28%) |
Nov 03, 2011 | 42.67 | 42.67 | 41.81 | 42.07 | 1,284,355 | +0.09(+0.21%) |
Nov 02, 2011 | 41.00 | 42.58 | 41.00 | 41.98 | 2,285,934 | +3.53(+9.18%) |