Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.87 | 45.89 | 45.00 | 45.24 | 602,748 | -0.30(-0.66%) |
Jan 30, 2012 | 45.48 | 45.76 | 44.98 | 45.54 | 315,484 | -0.18(-0.39%) |
Jan 27, 2012 | 45.46 | 45.97 | 45.46 | 45.72 | 298,207 | +0.01(+0.03%) |
Jan 26, 2012 | 46.08 | 46.38 | 45.56 | 45.70 | 470,043 | +0.02(+0.04%) |
Jan 25, 2012 | 45.01 | 45.81 | 44.76 | 45.68 | 320,864 | +0.71(+1.58%) |
Jan 24, 2012 | 44.17 | 45.18 | 43.94 | 44.97 | 349,087 | +0.68(+1.54%) |
Jan 23, 2012 | 44.06 | 44.81 | 43.90 | 44.29 | 261,386 | +0.15(+0.34%) |
Jan 20, 2012 | 44.87 | 44.87 | 43.84 | 44.14 | 323,557 | -0.76(-1.69%) |
Jan 19, 2012 | 44.16 | 45.16 | 43.83 | 44.90 | 421,330 | +0.95(+2.16%) |
Jan 18, 2012 | 44.19 | 44.25 | 43.54 | 43.95 | 494,465 | -0.66(-1.48%) |
Jan 17, 2012 | 44.93 | 45.18 | 44.36 | 44.61 | 286,221 | +0.13(+0.29%) |
Jan 13, 2012 | 44.40 | 44.60 | 44.14 | 44.48 | 229,342 | -0.14(-0.32%) |
Jan 12, 2012 | 45.19 | 45.19 | 44.53 | 44.63 | 220,047 | -0.30(-0.67%) |
Jan 11, 2012 | 44.23 | 45.09 | 44.06 | 44.93 | 398,024 | +0.71(+1.60%) |
Jan 10, 2012 | 44.27 | 44.35 | 43.66 | 44.22 | 263,108 | +0.51(+1.17%) |
Jan 09, 2012 | 44.03 | 44.03 | 43.30 | 43.71 | 640,685 | -0.23(-0.53%) |
Jan 06, 2012 | 44.10 | 44.30 | 43.55 | 43.94 | 199,710 | -0.25(-0.56%) |
Jan 05, 2012 | 43.29 | 44.25 | 42.74 | 44.19 | 259,883 | +0.80(+1.84%) |
Jan 04, 2012 | 42.88 | 43.68 | 42.86 | 43.39 | 324,735 | +0.71(+1.68%) |
Dec 30, 2011 | 42.89 | 43.15 | 42.64 | 42.67 | 199,349 | -0.22(-0.52%) |
Dec 29, 2011 | 42.55 | 43.05 | 42.47 | 42.89 | 220,969 | +0.57(+1.34%) |
Dec 28, 2011 | 43.15 | 43.35 | 42.30 | 42.33 | 180,578 | -0.94(-2.16%) |
Dec 27, 2011 | 43.05 | 43.71 | 42.95 | 43.26 | 186,298 | +0.14(+0.33%) |
Dec 23, 2011 | 43.20 | 43.26 | 42.91 | 43.12 | 165,336 | -0.16(-0.38%) |
Dec 21, 2011 | 43.23 | 43.48 | 42.69 | 43.28 | 379,197 | +0.01(+0.03%) |
Dec 20, 2011 | 42.09 | 43.30 | 42.06 | 43.27 | 471,611 | +1.96(+4.75%) |
Dec 19, 2011 | 41.89 | 42.46 | 41.17 | 41.31 | 245,053 | -0.38(-0.92%) |
Dec 16, 2011 | 40.76 | 41.90 | 40.76 | 41.69 | 1,620,947 | +1.09(+2.67%) |
Dec 15, 2011 | 40.69 | 40.81 | 39.94 | 40.61 | 520,089 | +0.41(+1.02%) |
Dec 14, 2011 | 40.92 | 41.16 | 40.16 | 40.20 | 322,550 | -0.96(-2.34%) |
Dec 13, 2011 | 42.61 | 42.89 | 40.79 | 41.16 | 288,452 | -1.25(-2.96%) |
Dec 12, 2011 | 41.99 | 42.42 | 41.44 | 42.41 | 345,270 | +0.06(+0.14%) |
Dec 09, 2011 | 41.78 | 42.88 | 41.69 | 42.35 | 653,482 | +0.71(+1.70%) |
Dec 08, 2011 | 41.93 | 42.56 | 41.57 | 41.65 | 611,774 | -0.66(-1.55%) |
Dec 07, 2011 | 41.65 | 42.45 | 41.15 | 42.30 | 361,167 | +0.49(+1.18%) |
Dec 06, 2011 | 41.82 | 42.39 | 41.79 | 41.81 | 294,673 | -0.05(-0.12%) |
Dec 05, 2011 | 41.56 | 42.40 | 41.41 | 41.86 | 419,082 | +0.92(+2.24%) |
Dec 02, 2011 | 41.10 | 41.23 | 40.76 | 40.94 | 399,133 | +0.40(+0.98%) |
Dec 01, 2011 | 41.35 | 41.44 | 40.50 | 40.55 | 377,109 | -0.72(-1.75%) |
Nov 30, 2011 | 41.44 | 42.24 | 40.94 | 41.27 | 885,704 | +1.23(+3.07%) |
Nov 29, 2011 | 39.86 | 40.33 | 39.32 | 40.04 | 208,882 | +0.37(+0.93%) |
Nov 28, 2011 | 38.68 | 39.72 | 38.68 | 39.67 | 281,602 | +2.04(+5.42%) |
Nov 25, 2011 | 37.79 | 38.47 | 37.62 | 37.63 | 113,457 | -0.38(-1.01%) |
Nov 23, 2011 | 38.79 | 38.84 | 37.51 | 38.01 | 747,489 | -1.19(-3.03%) |
Nov 22, 2011 | 39.66 | 39.84 | 38.99 | 39.20 | 428,859 | -0.47(-1.18%) |
Nov 21, 2011 | 40.11 | 40.47 | 39.15 | 39.67 | 323,600 | -1.24(-3.03%) |
Nov 18, 2011 | 40.42 | 41.15 | 40.22 | 40.91 | 150,613 | +0.51(+1.27%) |
Nov 17, 2011 | 41.11 | 41.44 | 40.19 | 40.40 | 248,549 | -0.92(-2.23%) |
Nov 16, 2011 | 41.32 | 42.21 | 41.17 | 41.32 | 239,197 | -0.27(-0.64%) |
Nov 15, 2011 | 40.79 | 41.78 | 40.49 | 41.59 | 243,030 | +0.69(+1.68%) |
Nov 14, 2011 | 41.09 | 41.24 | 40.68 | 40.90 | 297,604 | -0.23(-0.57%) |
Nov 11, 2011 | 40.57 | 41.30 | 40.51 | 41.13 | 236,477 | +0.97(+2.41%) |
Nov 10, 2011 | 40.24 | 40.60 | 39.76 | 40.16 | 291,238 | +0.49(+1.23%) |
Nov 09, 2011 | 40.25 | 40.63 | 39.42 | 39.68 | 459,331 | -1.64(-3.96%) |
Nov 08, 2011 | 40.96 | 41.41 | 40.13 | 41.31 | 207,433 | +0.77(+1.91%) |
Nov 07, 2011 | 40.83 | 40.90 | 39.62 | 40.54 | 164,718 | -0.31(-0.76%) |
Nov 04, 2011 | 40.74 | 41.01 | 40.16 | 40.85 | 163,935 | -0.20(-0.49%) |
Nov 03, 2011 | 40.24 | 41.24 | 39.66 | 41.05 | 322,492 | +1.37(+3.46%) |
Nov 02, 2011 | 39.33 | 39.76 | 38.93 | 39.68 | 378,727 | +0.94(+2.42%) |