Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.47 | 41.58 | 41.10 | 41.51 | 509,623 | +0.18(+0.44%) |
Jan 30, 2012 | 41.56 | 41.62 | 41.22 | 41.33 | 351,852 | -0.58(-1.38%) |
Jan 27, 2012 | 42.34 | 42.34 | 41.47 | 41.91 | 470,122 | -0.37(-0.88%) |
Jan 26, 2012 | 42.14 | 42.28 | 41.68 | 42.28 | 411,324 | +0.31(+0.74%) |
Jan 25, 2012 | 41.31 | 42.02 | 41.00 | 41.97 | 875,914 | +0.52(+1.25%) |
Jan 24, 2012 | 41.64 | 41.79 | 41.23 | 41.45 | 462,811 | -0.47(-1.12%) |
Jan 23, 2012 | 42.00 | 42.24 | 41.61 | 41.92 | 529,132 | -0.13(-0.31%) |
Jan 20, 2012 | 41.49 | 42.05 | 41.35 | 42.05 | 533,648 | +0.69(+1.67%) |
Jan 19, 2012 | 41.92 | 41.92 | 41.26 | 41.36 | 485,705 | -0.39(-0.93%) |
Jan 18, 2012 | 41.54 | 41.87 | 41.25 | 41.75 | 519,213 | +0.18(+0.43%) |
Jan 17, 2012 | 41.37 | 41.94 | 41.37 | 41.57 | 589,314 | +0.34(+0.82%) |
Jan 13, 2012 | 40.70 | 41.30 | 40.64 | 41.23 | 503,338 | +0.14(+0.34%) |
Jan 12, 2012 | 41.28 | 41.42 | 40.98 | 41.09 | 425,727 | -0.03(-0.07%) |
Jan 11, 2012 | 41.04 | 41.38 | 41.01 | 41.12 | 418,474 | +0.07(+0.17%) |
Jan 10, 2012 | 41.25 | 41.50 | 41.01 | 41.05 | 389,721 | +0.01(+0.02%) |
Jan 09, 2012 | 41.25 | 41.35 | 40.80 | 41.04 | 659,657 | -0.14(-0.34%) |
Jan 06, 2012 | 41.78 | 41.95 | 41.13 | 41.18 | 499,658 | -0.53(-1.27%) |
Jan 05, 2012 | 41.49 | 41.89 | 41.17 | 41.71 | 386,881 | +0.04(+0.10%) |
Jan 04, 2012 | 41.91 | 42.17 | 41.60 | 41.67 | 556,929 | -0.59(-1.40%) |
Dec 30, 2011 | 42.70 | 42.84 | 42.25 | 42.26 | 525,030 | -0.44(-1.03%) |
Dec 29, 2011 | 42.29 | 42.94 | 42.09 | 42.70 | 540,414 | +0.53(+1.26%) |
Dec 28, 2011 | 42.30 | 42.46 | 42.12 | 42.17 | 371,310 | -0.14(-0.33%) |
Dec 27, 2011 | 41.78 | 42.32 | 41.66 | 42.31 | 451,195 | +0.37(+0.88%) |
Dec 23, 2011 | 41.87 | 41.99 | 41.77 | 41.94 | 445,161 | +0.05(+0.12%) |
Dec 21, 2011 | 41.80 | 41.93 | 41.53 | 41.89 | 938,192 | +0.10(+0.24%) |
Dec 20, 2011 | 41.12 | 41.79 | 40.70 | 41.79 | 885,773 | +1.39(+3.44%) |
Dec 19, 2011 | 40.99 | 41.11 | 40.35 | 40.40 | 907,300 | -0.61(-1.49%) |
Dec 16, 2011 | 40.93 | 41.50 | 40.93 | 41.01 | 1,825,923 | +0.08(+0.20%) |
Dec 15, 2011 | 40.59 | 41.06 | 40.49 | 40.93 | 892,807 | +0.76(+1.89%) |
Dec 14, 2011 | 39.86 | 40.44 | 39.86 | 40.17 | 1,300,507 | +0.07(+0.17%) |
Dec 13, 2011 | 39.90 | 40.55 | 39.63 | 40.10 | 2,948,354 | +0.34(+0.86%) |
Dec 12, 2011 | 39.38 | 39.76 | 38.40 | 39.76 | 22,904,544 | +0.28(+0.71%) |
Dec 09, 2011 | 40.02 | 41.02 | 39.26 | 39.48 | 5,760,147 | -0.16(-0.40%) |
Dec 08, 2011 | 40.40 | 40.59 | 39.51 | 39.64 | 549,731 | -1.07(-2.63%) |
Dec 07, 2011 | 40.64 | 41.13 | 40.27 | 40.71 | 426,464 | -0.22(-0.54%) |
Dec 06, 2011 | 40.78 | 41.18 | 40.54 | 40.93 | 268,744 | +0.25(+0.61%) |
Dec 05, 2011 | 40.90 | 41.26 | 40.44 | 40.68 | 439,467 | +0.26(+0.64%) |
Dec 02, 2011 | 41.35 | 41.35 | 40.36 | 40.42 | 337,416 | -0.47(-1.15%) |
Dec 01, 2011 | 41.23 | 41.52 | 40.83 | 40.89 | 271,899 | -0.34(-0.82%) |
Nov 30, 2011 | 40.89 | 41.27 | 40.78 | 41.23 | 491,765 | +1.52(+3.83%) |
Nov 29, 2011 | 39.12 | 39.90 | 39.10 | 39.71 | 413,448 | +0.78(+2.00%) |
Nov 28, 2011 | 39.85 | 39.88 | 38.77 | 38.93 | 609,730 | +0.09(+0.23%) |
Nov 25, 2011 | 38.95 | 39.33 | 38.77 | 38.84 | 192,994 | -0.08(-0.21%) |
Nov 23, 2011 | 39.25 | 39.30 | 38.71 | 38.92 | 491,706 | -0.59(-1.49%) |
Nov 22, 2011 | 40.10 | 40.17 | 39.30 | 39.51 | 356,707 | -0.54(-1.35%) |
Nov 21, 2011 | 40.65 | 40.70 | 39.40 | 40.05 | 483,288 | -0.96(-2.34%) |
Nov 18, 2011 | 41.09 | 41.35 | 40.87 | 41.01 | 317,142 | +0.10(+0.24%) |
Nov 17, 2011 | 41.08 | 41.35 | 40.55 | 40.91 | 506,848 | -0.17(-0.41%) |
Nov 16, 2011 | 40.82 | 41.61 | 40.63 | 41.08 | 400,809 | -0.69(-1.65%) |
Nov 15, 2011 | 41.16 | 41.84 | 41.03 | 41.77 | 372,022 | +0.39(+0.94%) |
Nov 14, 2011 | 41.63 | 41.70 | 41.07 | 41.38 | 353,707 | -0.43(-1.03%) |
Nov 11, 2011 | 41.27 | 41.84 | 41.27 | 41.81 | 321,695 | +0.83(+2.03%) |
Nov 10, 2011 | 40.98 | 41.11 | 40.52 | 40.98 | 478,787 | +0.50(+1.24%) |
Nov 09, 2011 | 41.29 | 41.48 | 40.30 | 40.48 | 578,336 | -1.53(-3.64%) |
Nov 08, 2011 | 41.79 | 42.07 | 40.68 | 42.01 | 570,594 | +0.22(+0.53%) |
Nov 07, 2011 | 41.67 | 41.96 | 40.82 | 41.79 | 454,442 | +0.43(+1.04%) |
Nov 04, 2011 | 41.09 | 41.53 | 40.58 | 41.36 | 418,583 | -0.03(-0.07%) |
Nov 03, 2011 | 40.36 | 41.50 | 40.30 | 41.39 | 542,048 | +1.40(+3.50%) |
Nov 02, 2011 | 40.55 | 40.95 | 39.86 | 39.99 | 998,349 | -0.30(-0.74%) |