Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.19 | 45.19 | 42.63 | 42.86 | 36,124 | +0.27(+0.65%) |
Jan 30, 2012 | 45.19 | 45.19 | 42.57 | 42.58 | 63,331 | +0.15(+0.35%) |
Jan 27, 2012 | 42.73 | 42.73 | 42.38 | 42.43 | 85,439 | -0.02(-0.05%) |
Jan 26, 2012 | 42.59 | 42.75 | 42.37 | 42.46 | 46,880 | +0.10(+0.23%) |
Jan 25, 2012 | 42.70 | 42.70 | 42.31 | 42.36 | 82,882 | +0.04(+0.09%) |
Jan 24, 2012 | 42.41 | 42.52 | 42.29 | 42.32 | 37,914 | -0.23(-0.54%) |
Jan 23, 2012 | 42.69 | 42.69 | 42.18 | 42.55 | 19,776 | -0.14(-0.33%) |
Jan 20, 2012 | 42.74 | 42.81 | 42.55 | 42.69 | 45,031 | -0.25(-0.58%) |
Jan 19, 2012 | 43.08 | 43.08 | 42.74 | 42.94 | 19,819 | +0.07(+0.16%) |
Jan 18, 2012 | 43.10 | 43.10 | 42.82 | 42.87 | 13,607 | -0.10(-0.24%) |
Jan 17, 2012 | 42.95 | 43.00 | 42.76 | 42.97 | 10,110 | +0.09(+0.21%) |
Jan 13, 2012 | 42.65 | 42.89 | 42.58 | 42.88 | 17,182 | +0.14(+0.33%) |
Jan 12, 2012 | 42.51 | 42.74 | 42.50 | 42.74 | 11,862 | +0.29(+0.69%) |
Jan 11, 2012 | 42.17 | 42.45 | 42.17 | 42.45 | 13,782 | +0.27(+0.64%) |
Jan 10, 2012 | 42.16 | 42.19 | 41.99 | 42.17 | 22,495 | +0.09(+0.21%) |
Jan 09, 2012 | 41.96 | 42.09 | 41.90 | 42.08 | 34,371 | +0.12(+0.29%) |
Jan 06, 2012 | 41.95 | 41.96 | 41.64 | 41.96 | 23,653 | +0.09(+0.22%) |
Jan 05, 2012 | 41.79 | 41.88 | 41.79 | 41.87 | 32,690 | +0.11(+0.26%) |
Jan 04, 2012 | 41.63 | 41.78 | 41.63 | 41.76 | 28,954 | +0.04(+0.10%) |
Dec 30, 2011 | 41.57 | 41.72 | 41.55 | 41.72 | 18,098 | +0.01(+0.02%) |
Dec 29, 2011 | 41.60 | 41.71 | 41.60 | 41.71 | 35,285 | +0.15(+0.36%) |
Dec 28, 2011 | 41.54 | 41.61 | 41.39 | 41.56 | 31,546 | +0.06(+0.15%) |
Dec 27, 2011 | 41.54 | 41.55 | 41.48 | 41.50 | 9,435 | -0.05(-0.12%) |
Dec 23, 2011 | 41.32 | 41.56 | 41.32 | 41.55 | 13,419 | +0.05(+0.13%) |
Dec 21, 2011 | 41.45 | 41.50 | 41.34 | 41.50 | 11,566 | +0.04(+0.10%) |
Dec 20, 2011 | 41.39 | 41.52 | 41.29 | 41.46 | 41,651 | -0.00(-0.01%) |
Dec 19, 2011 | 41.49 | 41.49 | 41.44 | 41.46 | 22,021 | +0.05(+0.11%) |
Dec 16, 2011 | 41.28 | 41.45 | 41.28 | 41.42 | 12,174 | +0.06(+0.14%) |
Dec 15, 2011 | 41.27 | 41.41 | 41.27 | 41.36 | 16,401 | -0.02(-0.05%) |
Dec 14, 2011 | 41.26 | 41.38 | 41.26 | 41.38 | 23,951 | +0.11(+0.27%) |
Dec 13, 2011 | 41.19 | 41.31 | 41.15 | 41.27 | 12,427 | +0.00(+0.01%) |
Dec 12, 2011 | 41.31 | 41.31 | 41.15 | 41.26 | 11,139 | +0.01(+0.03%) |
Dec 09, 2011 | 41.19 | 41.27 | 41.12 | 41.25 | 7,349 | -0.02(-0.05%) |
Dec 08, 2011 | 41.08 | 41.27 | 41.08 | 41.27 | 15,250 | +0.02(+0.05%) |
Dec 07, 2011 | 41.19 | 41.25 | 41.06 | 41.25 | 19,502 | +0.17(+0.41%) |
Dec 06, 2011 | 40.89 | 41.12 | 40.89 | 41.09 | 9,196 | +0.18(+0.45%) |
Dec 05, 2011 | 40.86 | 40.98 | 40.86 | 40.90 | 9,505 | -0.01(-0.02%) |
Dec 02, 2011 | 40.90 | 40.91 | 40.72 | 40.91 | 8,450 | +0.23(+0.57%) |
Dec 01, 2011 | 40.67 | 40.85 | 40.67 | 40.68 | 24,241 | -0.08(-0.19%) |
Nov 30, 2011 | 40.80 | 40.80 | 40.74 | 40.75 | 17,763 | -0.05(-0.12%) |
Nov 29, 2011 | 40.67 | 40.80 | 40.66 | 40.80 | 5,486 | -0.03(-0.08%) |
Nov 28, 2011 | 40.78 | 40.84 | 40.60 | 40.83 | 19,100 | +0.19(+0.47%) |
Nov 25, 2011 | 40.22 | 40.71 | 40.22 | 40.64 | 12,460 | -0.03(-0.07%) |
Nov 23, 2011 | 40.79 | 40.79 | 40.67 | 40.67 | 9,324 | -0.02(-0.05%) |
Nov 22, 2011 | 40.76 | 40.87 | 40.65 | 40.69 | 26,017 | -0.06(-0.15%) |
Nov 21, 2011 | 40.76 | 40.76 | 40.64 | 40.75 | 8,497 | +0.14(+0.34%) |
Nov 18, 2011 | 40.69 | 40.73 | 40.60 | 40.61 | 7,029 | -0.13(-0.33%) |
Nov 17, 2011 | 40.74 | 40.76 | 40.62 | 40.74 | 9,016 | +0.02(+0.05%) |
Nov 16, 2011 | 40.67 | 40.73 | 40.64 | 40.73 | 11,313 | +0.04(+0.11%) |
Nov 15, 2011 | 40.66 | 40.71 | 40.56 | 40.68 | 16,284 | -0.06(-0.14%) |
Nov 14, 2011 | 40.68 | 40.77 | 40.68 | 40.74 | 10,695 | -0.03(-0.06%) |
Nov 11, 2011 | 40.76 | 40.79 | 40.59 | 40.76 | 9,890 | -0.00(-0.01%) |
Nov 10, 2011 | 40.80 | 40.81 | 40.64 | 40.77 | 8,219 | -0.04(-0.11%) |
Nov 09, 2011 | 40.74 | 40.81 | 40.66 | 40.81 | 11,401 | +0.07(+0.17%) |
Nov 08, 2011 | 40.76 | 40.80 | 40.61 | 40.74 | 14,867 | -0.01(-0.02%) |
Nov 07, 2011 | 40.69 | 40.80 | 40.69 | 40.75 | 22,840 | +0.06(+0.16%) |
Nov 04, 2011 | 40.76 | 40.76 | 40.66 | 40.69 | 22,407 | +0.12(+0.30%) |
Nov 03, 2011 | 40.61 | 40.80 | 40.57 | 40.57 | 13,064 | -0.22(-0.53%) |
Nov 02, 2011 | 40.66 | 40.79 | 40.66 | 40.79 | 13,548 | -0.06(-0.14%) |