Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.51 | 38.99 | 38.51 | 38.75 | 2,153 | -0.23(-0.58%) |
Jan 30, 2012 | 39.12 | 39.43 | 38.95 | 38.98 | 2,539 | +0.92(+2.41%) |
Jan 27, 2012 | 38.16 | 38.23 | 37.97 | 38.06 | 10,667 | -0.35(-0.92%) |
Jan 26, 2012 | 37.99 | 38.42 | 37.91 | 38.42 | 3,107 | +0.12(+0.33%) |
Jan 25, 2012 | 38.30 | 38.38 | 38.14 | 38.29 | 7,225 | -0.35(-0.92%) |
Jan 24, 2012 | 38.60 | 38.65 | 38.60 | 38.65 | 438 | -0.02(-0.05%) |
Jan 23, 2012 | 38.45 | 38.78 | 38.45 | 38.67 | 2,398 | -0.40(-1.03%) |
Jan 20, 2012 | 39.18 | 39.28 | 39.07 | 39.07 | 1,068 | +0.08(+0.20%) |
Jan 19, 2012 | 38.95 | 39.21 | 38.83 | 38.99 | 27,436 | -0.42(-1.07%) |
Jan 18, 2012 | 40.03 | 40.03 | 39.32 | 39.41 | 10,632 | -0.67(-1.68%) |
Jan 17, 2012 | 39.99 | 40.20 | 39.88 | 40.08 | 14,009 | -0.96(-2.35%) |
Jan 13, 2012 | 41.42 | 41.42 | 41.05 | 41.05 | 6,119 | +0.08(+0.19%) |
Jan 12, 2012 | 41.29 | 41.29 | 40.95 | 40.97 | 7,675 | -0.03(-0.07%) |
Jan 11, 2012 | 41.08 | 41.11 | 41.00 | 41.00 | 1,357 | -0.04(-0.10%) |
Jan 10, 2012 | 41.17 | 41.66 | 40.69 | 41.04 | 18,069 | -1.06(-2.52%) |
Jan 09, 2012 | 42.13 | 42.25 | 41.97 | 42.10 | 4,762 | -0.90(-2.09%) |
Jan 06, 2012 | 42.75 | 43.00 | 42.75 | 43.00 | 375 | +0.75(+1.76%) |
Jan 05, 2012 | 42.71 | 42.71 | 42.26 | 42.26 | 898 | -0.35(-0.83%) |
Jan 04, 2012 | 42.68 | 42.68 | 42.59 | 42.61 | 884 | -0.78(-1.79%) |
Dec 30, 2011 | 43.38 | 43.45 | 43.29 | 43.39 | 99,124 | +0.01(+0.02%) |
Dec 29, 2011 | 43.58 | 43.58 | 43.38 | 43.38 | 2,225 | -0.43(-0.98%) |
Dec 28, 2011 | 43.81 | 43.94 | 43.80 | 43.81 | 3,871 | +0.79(+1.83%) |
Dec 27, 2011 | 42.88 | 43.08 | 42.88 | 43.02 | 3,341 | +0.04(+0.08%) |
Dec 23, 2011 | 43.01 | 43.03 | 42.96 | 42.98 | 2,005 | -0.59(-1.35%) |
Dec 21, 2011 | 44.31 | 44.35 | 43.53 | 43.57 | 10,203 | +0.33(+0.77%) |
Dec 20, 2011 | 44.37 | 44.37 | 43.24 | 43.24 | 9,961 | -2.01(-4.45%) |
Dec 19, 2011 | 44.10 | 45.25 | 43.98 | 45.25 | 5,757 | +1.14(+2.58%) |
Dec 16, 2011 | 43.45 | 44.11 | 43.45 | 44.11 | 5,725 | -0.49(-1.10%) |
Dec 15, 2011 | 44.22 | 44.61 | 44.22 | 44.60 | 2,731 | +0.14(+0.32%) |
Dec 14, 2011 | 44.10 | 44.54 | 43.91 | 44.46 | 35,083 | +0.58(+1.33%) |
Dec 13, 2011 | 43.43 | 43.87 | 43.29 | 43.87 | 1,561 | +0.26(+0.59%) |
Dec 12, 2011 | 43.14 | 43.88 | 43.14 | 43.62 | 2,428 | +1.77(+4.23%) |
Dec 09, 2011 | 42.44 | 42.52 | 41.84 | 41.84 | 10,699 | -0.85(-1.99%) |
Dec 08, 2011 | 41.90 | 42.70 | 41.90 | 42.70 | 3,341 | +1.21(+2.91%) |
Dec 07, 2011 | 41.80 | 42.07 | 41.36 | 41.49 | 16,775 | -0.34(-0.80%) |
Dec 06, 2011 | 41.99 | 41.99 | 41.83 | 41.83 | 2,903 | +0.32(+0.76%) |
Dec 05, 2011 | 41.06 | 41.51 | 41.04 | 41.51 | 1,870 | -0.48(-1.14%) |
Dec 02, 2011 | 41.44 | 42.06 | 41.32 | 41.99 | 14,102 | +0.19(+0.46%) |
Dec 01, 2011 | 41.84 | 41.85 | 41.15 | 41.80 | 7,131 | -0.53(-1.25%) |
Nov 30, 2011 | 42.54 | 42.55 | 41.90 | 42.32 | 6,463 | -2.46(-5.49%) |
Nov 29, 2011 | 44.36 | 44.78 | 44.12 | 44.78 | 4,072 | -0.01(-0.02%) |
Nov 28, 2011 | 44.28 | 44.79 | 44.12 | 44.79 | 28,110 | -1.13(-2.46%) |
Nov 25, 2011 | 45.99 | 45.99 | 45.58 | 45.92 | 13,537 | +0.14(+0.31%) |
Nov 23, 2011 | 45.60 | 46.03 | 45.60 | 45.78 | 6,535 | +0.85(+1.90%) |
Nov 22, 2011 | 44.62 | 45.28 | 44.62 | 44.93 | 3,340 | +0.12(+0.27%) |
Nov 21, 2011 | 44.77 | 45.42 | 44.60 | 44.80 | 18,347 | +1.26(+2.89%) |
Nov 18, 2011 | 43.76 | 43.76 | 43.34 | 43.55 | 15,420 | -0.20(-0.46%) |
Nov 17, 2011 | 42.40 | 43.89 | 42.28 | 43.75 | 56,563 | +1.19(+2.79%) |
Nov 16, 2011 | 42.17 | 42.63 | 41.76 | 42.56 | 28,673 | +1.80(+4.41%) |
Nov 15, 2011 | 40.77 | 40.77 | 40.76 | 40.77 | 8,156 | -0.97(-2.33%) |
Nov 14, 2011 | 41.36 | 41.74 | 41.36 | 41.74 | 1,427 | +0.75(+1.82%) |
Nov 11, 2011 | 41.08 | 41.08 | 40.76 | 40.99 | 7,936 | -0.81(-1.95%) |
Nov 10, 2011 | 41.79 | 42.04 | 41.46 | 41.81 | 35,839 | -0.22(-0.52%) |
Nov 09, 2011 | 41.50 | 42.20 | 41.41 | 42.03 | 5,625 | +2.14(+5.35%) |
Nov 08, 2011 | 40.44 | 40.77 | 39.89 | 39.89 | 1,979 | -0.81(-1.99%) |
Nov 07, 2011 | 41.04 | 41.29 | 40.69 | 40.70 | 4,935 | -0.92(-2.20%) |
Nov 04, 2011 | 41.08 | 41.93 | 41.08 | 41.62 | 3,347 | +0.85(+2.09%) |
Nov 03, 2011 | 41.43 | 41.75 | 40.51 | 40.76 | 62,898 | -0.71(-1.70%) |
Nov 02, 2011 | 42.30 | 42.56 | 41.47 | 41.47 | 4,991 | -2.41(-5.48%) |