Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.64 | 43.79 | 43.64 | 43.79 | 70,042 | +0.21(+0.48%) |
Jan 30, 2012 | 43.64 | 43.69 | 43.55 | 43.58 | 86,926 | +0.12(+0.28%) |
Jan 27, 2012 | 43.55 | 43.55 | 43.33 | 43.46 | 134,194 | +0.06(+0.14%) |
Jan 26, 2012 | 43.52 | 43.53 | 43.36 | 43.40 | 63,849 | +0.19(+0.43%) |
Jan 25, 2012 | 42.84 | 43.39 | 42.84 | 43.21 | 195,101 | +0.33(+0.77%) |
Jan 24, 2012 | 42.89 | 42.90 | 42.79 | 42.88 | 31,358 | +0.05(+0.11%) |
Jan 23, 2012 | 42.84 | 42.87 | 42.77 | 42.84 | 57,286 | -0.10(-0.23%) |
Jan 20, 2012 | 43.03 | 43.04 | 42.90 | 42.94 | 62,770 | -0.12(-0.27%) |
Jan 19, 2012 | 43.04 | 43.11 | 42.94 | 43.05 | 70,688 | -0.12(-0.27%) |
Jan 18, 2012 | 43.35 | 43.37 | 43.13 | 43.17 | 82,397 | -0.09(-0.21%) |
Jan 17, 2012 | 43.18 | 43.28 | 43.17 | 43.26 | 69,098 | +0.11(+0.25%) |
Jan 13, 2012 | 43.15 | 43.21 | 43.13 | 43.15 | 28,761 | +0.11(+0.27%) |
Jan 12, 2012 | 43.06 | 43.09 | 42.93 | 43.04 | 72,069 | -0.02(-0.05%) |
Jan 11, 2012 | 43.00 | 43.11 | 42.98 | 43.06 | 83,434 | +0.07(+0.16%) |
Jan 10, 2012 | 43.11 | 43.14 | 42.97 | 42.99 | 77,829 | -0.14(-0.32%) |
Jan 09, 2012 | 43.12 | 43.23 | 43.10 | 43.13 | 127,305 | +0.04(+0.08%) |
Jan 06, 2012 | 43.07 | 43.16 | 43.06 | 43.09 | 81,668 | +0.09(+0.22%) |
Jan 05, 2012 | 43.02 | 43.10 | 42.93 | 43.00 | 284,888 | +0.08(+0.20%) |
Jan 04, 2012 | 42.86 | 43.35 | 42.80 | 42.91 | 139,133 | +0.04(+0.09%) |
Dec 30, 2011 | 42.94 | 42.97 | 42.81 | 42.88 | 110,583 | +0.01(+0.02%) |
Dec 29, 2011 | 42.89 | 42.90 | 42.81 | 42.87 | 111,254 | -0.04(-0.09%) |
Dec 28, 2011 | 42.87 | 42.94 | 42.84 | 42.91 | 65,480 | +0.14(+0.32%) |
Dec 27, 2011 | 42.84 | 42.85 | 42.67 | 42.77 | 156,433 | -0.05(-0.13%) |
Dec 23, 2011 | 42.82 | 42.89 | 42.74 | 42.82 | 92,894 | -0.15(-0.34%) |
Dec 21, 2011 | 43.18 | 43.20 | 42.95 | 42.97 | 72,349 | -0.15(-0.36%) |
Dec 20, 2011 | 43.03 | 43.13 | 42.98 | 43.12 | 54,995 | -0.02(-0.04%) |
Dec 19, 2011 | 42.92 | 43.16 | 42.91 | 43.14 | 33,403 | +0.19(+0.45%) |
Dec 16, 2011 | 42.88 | 43.00 | 42.85 | 42.94 | 74,722 | +0.11(+0.25%) |
Dec 15, 2011 | 42.88 | 42.98 | 42.78 | 42.84 | 152,256 | -0.12(-0.29%) |
Dec 14, 2011 | 42.94 | 42.97 | 42.88 | 42.96 | 61,903 | +0.05(+0.13%) |
Dec 13, 2011 | 42.73 | 42.98 | 42.69 | 42.91 | 32,544 | +0.15(+0.36%) |
Dec 12, 2011 | 42.70 | 42.81 | 42.70 | 42.75 | 60,194 | +0.22(+0.52%) |
Dec 09, 2011 | 42.76 | 42.76 | 42.51 | 42.53 | 46,694 | -0.21(-0.50%) |
Dec 08, 2011 | 42.80 | 42.88 | 42.67 | 42.74 | 35,589 | +0.00(+0.00%) |
Dec 07, 2011 | 42.81 | 42.82 | 42.73 | 42.74 | 68,976 | -0.05(-0.11%) |
Dec 06, 2011 | 42.79 | 42.91 | 42.74 | 42.79 | 50,210 | -0.11(-0.25%) |
Dec 05, 2011 | 42.78 | 42.94 | 42.71 | 42.90 | 79,163 | -0.02(-0.04%) |
Dec 02, 2011 | 42.67 | 42.91 | 42.64 | 42.91 | 53,055 | +0.17(+0.40%) |
Dec 01, 2011 | 42.74 | 42.78 | 42.64 | 42.74 | 120,255 | -0.09(-0.22%) |
Nov 30, 2011 | 42.94 | 42.98 | 42.80 | 42.84 | 63,730 | -0.04(-0.09%) |
Nov 29, 2011 | 42.90 | 43.04 | 42.86 | 42.88 | 43,856 | -0.02(-0.04%) |
Nov 28, 2011 | 42.73 | 42.96 | 42.73 | 42.89 | 47,151 | +0.08(+0.18%) |
Nov 25, 2011 | 42.86 | 42.87 | 42.75 | 42.81 | 9,860 | -0.10(-0.23%) |
Nov 23, 2011 | 42.70 | 42.94 | 42.70 | 42.91 | 42,284 | +0.15(+0.36%) |
Nov 22, 2011 | 42.63 | 42.77 | 42.57 | 42.76 | 23,294 | +0.13(+0.31%) |
Nov 21, 2011 | 42.91 | 42.91 | 42.60 | 42.63 | 85,632 | -0.08(-0.20%) |
Nov 18, 2011 | 42.74 | 42.76 | 42.67 | 42.71 | 35,106 | +0.01(+0.02%) |
Nov 17, 2011 | 42.59 | 42.73 | 42.52 | 42.71 | 62,354 | -0.02(-0.05%) |
Nov 16, 2011 | 42.77 | 42.77 | 42.67 | 42.73 | 26,573 | -0.09(-0.22%) |
Nov 15, 2011 | 42.99 | 43.01 | 42.71 | 42.82 | 72,794 | -0.19(-0.45%) |
Nov 14, 2011 | 42.98 | 43.03 | 42.94 | 43.01 | 48,488 | +0.14(+0.32%) |
Nov 11, 2011 | 42.91 | 42.95 | 42.86 | 42.88 | 56,770 | -0.16(-0.37%) |
Nov 10, 2011 | 42.91 | 43.05 | 42.89 | 43.03 | 57,315 | +0.01(+0.03%) |
Nov 09, 2011 | 43.21 | 43.23 | 43.00 | 43.02 | 44,953 | +0.02(+0.05%) |
Nov 08, 2011 | 43.20 | 43.27 | 42.97 | 43.00 | 52,171 | -0.26(-0.61%) |
Nov 07, 2011 | 43.13 | 43.42 | 43.12 | 43.26 | 54,746 | +0.17(+0.39%) |
Nov 04, 2011 | 42.89 | 43.14 | 42.89 | 43.09 | 30,457 | +0.16(+0.38%) |
Nov 03, 2011 | 43.01 | 43.09 | 42.88 | 42.93 | 54,977 | -0.19(-0.45%) |
Nov 02, 2011 | 42.88 | 43.13 | 42.88 | 43.12 | 25,056 | +0.05(+0.13%) |