Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.20 | 43.55 | 43.20 | 43.20 | 3,488 | -0.04(-0.09%) |
Jan 30, 2012 | 42.50 | 43.24 | 42.30 | 43.24 | 6,697 | -0.59(-1.35%) |
Jan 27, 2012 | 43.18 | 43.84 | 43.18 | 43.83 | 30,580 | +0.33(+0.76%) |
Jan 26, 2012 | 43.47 | 43.50 | 43.47 | 43.50 | 400 | +2.02(+4.87%) |
Jan 25, 2012 | 41.30 | 41.48 | 41.15 | 41.48 | 2,290 | -0.50(-1.19%) |
Jan 24, 2012 | 41.30 | 41.98 | 41.30 | 41.98 | 2,446 | -0.62(-1.46%) |
Jan 23, 2012 | 41.95 | 42.60 | 41.65 | 42.60 | 18,103 | -0.10(-0.23%) |
Jan 20, 2012 | 42.45 | 42.75 | 42.20 | 42.70 | 5,328 | +0.25(+0.59%) |
Jan 19, 2012 | 42.30 | 42.45 | 42.30 | 42.45 | 1,447 | +1.03(+2.49%) |
Jan 18, 2012 | 40.95 | 41.42 | 40.95 | 41.42 | 594 | -0.23(-0.55%) |
Jan 17, 2012 | 41.05 | 41.75 | 41.05 | 41.65 | 10,557 | +1.10(+2.71%) |
Jan 13, 2012 | 40.35 | 40.55 | 40.25 | 40.55 | 4,333 | -0.75(-1.82%) |
Jan 12, 2012 | 40.90 | 41.30 | 40.40 | 41.30 | 2,556 | +0.95(+2.35%) |
Jan 11, 2012 | 40.35 | 40.35 | 40.35 | 40.35 | 721 | +0.35(+0.88%) |
Jan 10, 2012 | 40.75 | 40.75 | 40.00 | 40.00 | 1,908 | -0.75(-1.84%) |
Jan 09, 2012 | 40.55 | 40.75 | 40.30 | 40.75 | 19,076 | +1.10(+2.77%) |
Jan 06, 2012 | 39.53 | 40.10 | 39.45 | 39.65 | 6,775 | +0.79(+2.03%) |
Jan 05, 2012 | 39.25 | 39.47 | 38.86 | 38.86 | 2,000 | -0.44(-1.12%) |
Jan 04, 2012 | 39.70 | 39.70 | 38.76 | 39.30 | 5,080 | +1.32(+3.48%) |
Dec 30, 2011 | 38.29 | 38.29 | 37.96 | 37.98 | 3,867 | +0.14(+0.37%) |
Dec 29, 2011 | 37.67 | 38.00 | 37.67 | 37.84 | 3,352 | -0.07(-0.18%) |
Dec 28, 2011 | 38.20 | 38.20 | 37.91 | 37.91 | 2,584 | -0.14(-0.37%) |
Dec 27, 2011 | 38.05 | 38.30 | 38.05 | 38.05 | 9,595 | +0.00(+0.00%) |
Dec 23, 2011 | 38.05 | 38.65 | 38.05 | 38.05 | 11,914 | +1.35(+3.68%) |
Dec 21, 2011 | 37.15 | 37.15 | 36.70 | 36.70 | 4,737 | -0.50(-1.34%) |
Dec 20, 2011 | 37.00 | 37.60 | 36.89 | 37.20 | 9,732 | +1.39(+3.88%) |
Dec 19, 2011 | 36.40 | 36.48 | 35.80 | 35.81 | 14,300 | -1.05(-2.85%) |
Dec 16, 2011 | 37.55 | 37.55 | 36.86 | 36.86 | 10,598 | +0.16(+0.44%) |
Dec 15, 2011 | 37.02 | 37.20 | 36.70 | 36.70 | 4,808 | -0.32(-0.86%) |
Dec 14, 2011 | 37.15 | 37.15 | 37.02 | 37.02 | 1,528 | -0.66(-1.75%) |
Dec 13, 2011 | 38.15 | 38.15 | 37.56 | 37.68 | 3,271 | +0.12(+0.32%) |
Dec 12, 2011 | 38.60 | 38.60 | 37.56 | 37.56 | 5,973 | -1.19(-3.07%) |
Dec 09, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 3,129 | +0.75(+1.97%) |
Dec 08, 2011 | 38.46 | 38.50 | 38.00 | 38.00 | 2,826 | -1.25(-3.18%) |
Dec 07, 2011 | 39.15 | 39.99 | 39.15 | 39.25 | 564 | -0.10(-0.25%) |
Dec 06, 2011 | 39.10 | 40.04 | 39.10 | 39.35 | 25,298 | -0.25(-0.63%) |
Dec 05, 2011 | 40.00 | 40.26 | 39.60 | 39.60 | 7,769 | +0.73(+1.88%) |
Dec 02, 2011 | 39.05 | 39.10 | 38.87 | 38.87 | 2,206 | +0.52(+1.36%) |
Dec 01, 2011 | 39.05 | 39.05 | 38.26 | 38.35 | 3,623 | +0.35(+0.92%) |
Nov 30, 2011 | 37.85 | 39.14 | 37.85 | 38.00 | 1,455 | +2.50(+7.04%) |
Nov 29, 2011 | 35.95 | 35.95 | 35.50 | 35.50 | 2,160 | -0.90(-2.47%) |
Nov 28, 2011 | 36.65 | 36.65 | 36.05 | 36.40 | 2,313 | +1.57(+4.51%) |
Nov 25, 2011 | 34.90 | 35.06 | 34.82 | 34.83 | 3,619 | +0.18(+0.52%) |
Nov 23, 2011 | 35.80 | 35.80 | 34.65 | 34.65 | 3,184 | -2.14(-5.82%) |
Nov 22, 2011 | 36.79 | 36.79 | 36.79 | 36.79 | 125 | +0.34(+0.93%) |
Nov 21, 2011 | 37.20 | 37.20 | 36.30 | 36.45 | 6,360 | -1.30(-3.44%) |
Nov 18, 2011 | 38.00 | 38.00 | 37.75 | 37.75 | 1,352 | -0.12(-0.32%) |
Nov 17, 2011 | 38.60 | 38.75 | 37.87 | 37.87 | 2,389 | -0.18(-0.47%) |
Nov 16, 2011 | 38.05 | 38.60 | 38.05 | 38.05 | 2,312 | +0.15(+0.40%) |
Nov 15, 2011 | 37.90 | 37.90 | 37.90 | 37.90 | 594 | -0.98(-2.52%) |
Nov 14, 2011 | 39.40 | 39.40 | 38.60 | 38.88 | 1,880 | +0.18(+0.47%) |
Nov 11, 2011 | 38.95 | 39.05 | 38.70 | 38.70 | 5,598 | +0.25(+0.65%) |
Nov 10, 2011 | 39.10 | 39.10 | 38.25 | 38.45 | 744 | -0.25(-0.65%) |
Nov 09, 2011 | 38.10 | 38.70 | 38.10 | 38.70 | 655 | -1.68(-4.16%) |
Nov 08, 2011 | 40.50 | 40.50 | 39.73 | 40.38 | 2,630 | -0.22(-0.54%) |
Nov 07, 2011 | 39.90 | 40.60 | 39.65 | 40.60 | 1,213 | +1.14(+2.89%) |
Nov 04, 2011 | 39.60 | 39.60 | 39.15 | 39.46 | 3,518 | -0.39(-0.98%) |
Nov 03, 2011 | 40.55 | 40.80 | 39.85 | 39.85 | 2,681 | +0.20(+0.50%) |
Nov 02, 2011 | 39.30 | 39.65 | 38.60 | 39.65 | 2,202 | +0.65(+1.67%) |