Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.80 | 41.92 | 41.77 | 41.89 | 55,062 | -0.01(-0.02%) |
Jan 30, 2012 | 42.01 | 42.01 | 41.90 | 41.90 | 123,020 | -0.09(-0.21%) |
Jan 27, 2012 | 42.01 | 42.02 | 41.93 | 41.99 | 42,676 | +0.00(+0.00%) |
Jan 26, 2012 | 42.01 | 42.02 | 41.98 | 41.99 | 23,820 | +0.08(+0.19%) |
Jan 25, 2012 | 41.93 | 42.01 | 41.86 | 41.91 | 24,436 | +0.02(+0.06%) |
Jan 24, 2012 | 41.91 | 41.95 | 41.85 | 41.89 | 49,244 | -0.01(-0.03%) |
Jan 23, 2012 | 41.91 | 41.92 | 41.89 | 41.90 | 42,435 | -0.05(-0.12%) |
Jan 20, 2012 | 41.99 | 41.99 | 41.84 | 41.95 | 38,472 | -0.01(-0.02%) |
Jan 19, 2012 | 42.03 | 42.03 | 41.93 | 41.96 | 17,036 | +0.02(+0.05%) |
Jan 18, 2012 | 41.98 | 42.02 | 41.93 | 41.93 | 56,832 | -0.07(-0.17%) |
Jan 17, 2012 | 42.04 | 42.04 | 41.94 | 42.01 | 35,575 | +0.03(+0.08%) |
Jan 13, 2012 | 42.01 | 42.02 | 41.97 | 41.97 | 40,154 | +0.04(+0.09%) |
Jan 12, 2012 | 41.97 | 41.99 | 41.93 | 41.94 | 29,572 | -0.00(-0.01%) |
Jan 11, 2012 | 41.93 | 41.97 | 41.87 | 41.94 | 26,268 | +0.02(+0.06%) |
Jan 10, 2012 | 41.93 | 41.96 | 41.87 | 41.92 | 19,276 | -0.02(-0.06%) |
Jan 09, 2012 | 41.81 | 41.94 | 41.81 | 41.94 | 39,403 | +0.09(+0.21%) |
Jan 06, 2012 | 41.86 | 41.89 | 41.80 | 41.85 | 22,641 | +0.03(+0.08%) |
Jan 05, 2012 | 41.90 | 41.90 | 41.82 | 41.82 | 10,685 | -0.03(-0.08%) |
Jan 04, 2012 | 41.83 | 41.89 | 41.80 | 41.85 | 31,986 | +0.06(+0.14%) |
Dec 30, 2011 | 41.78 | 41.84 | 41.68 | 41.80 | 71,161 | +0.02(+0.06%) |
Dec 29, 2011 | 41.74 | 41.77 | 41.66 | 41.77 | 34,344 | +0.05(+0.12%) |
Dec 28, 2011 | 41.66 | 41.72 | 41.51 | 41.72 | 34,411 | +0.11(+0.27%) |
Dec 27, 2011 | 41.72 | 41.72 | 41.55 | 41.61 | 13,941 | -0.10(-0.25%) |
Dec 23, 2011 | 41.79 | 41.79 | 41.66 | 41.72 | 9,316 | -0.26(-0.63%) |
Dec 21, 2011 | 42.04 | 42.04 | 41.96 | 41.98 | 25,659 | -0.09(-0.22%) |
Dec 20, 2011 | 42.37 | 42.37 | 41.97 | 42.07 | 16,355 | +0.02(+0.04%) |
Dec 19, 2011 | 41.90 | 42.07 | 41.90 | 42.05 | 14,372 | +0.12(+0.29%) |
Dec 16, 2011 | 42.20 | 42.20 | 41.93 | 41.93 | 62,156 | -0.08(-0.19%) |
Dec 15, 2011 | 42.10 | 42.10 | 42.01 | 42.01 | 31,217 | -0.06(-0.13%) |
Dec 14, 2011 | 42.08 | 42.09 | 42.04 | 42.07 | 17,592 | +0.09(+0.21%) |
Dec 13, 2011 | 42.00 | 42.08 | 41.95 | 41.98 | 48,337 | +0.08(+0.20%) |
Dec 12, 2011 | 42.02 | 42.02 | 41.90 | 41.90 | 27,599 | -0.06(-0.14%) |
Dec 09, 2011 | 42.01 | 42.01 | 41.95 | 41.96 | 38,296 | -0.08(-0.19%) |
Dec 08, 2011 | 42.00 | 44.09 | 41.95 | 42.04 | 305,243 | +0.10(+0.23%) |
Dec 07, 2011 | 41.77 | 43.76 | 41.77 | 41.94 | 190,308 | +0.14(+0.33%) |
Dec 06, 2011 | 41.83 | 41.84 | 41.73 | 41.80 | 8,817 | +0.04(+0.10%) |
Dec 05, 2011 | 41.76 | 41.79 | 41.68 | 41.76 | 13,682 | +0.10(+0.24%) |
Dec 02, 2011 | 41.76 | 41.76 | 41.61 | 41.66 | 48,017 | -0.07(-0.17%) |
Dec 01, 2011 | 41.74 | 41.74 | 41.65 | 41.73 | 12,648 | -0.01(-0.02%) |
Nov 30, 2011 | 41.76 | 41.86 | 41.74 | 41.74 | 62,601 | -0.07(-0.17%) |
Nov 29, 2011 | 41.73 | 41.83 | 41.73 | 41.81 | 45,953 | +0.06(+0.15%) |
Nov 28, 2011 | 41.53 | 41.76 | 41.53 | 41.75 | 6,267 | +0.02(+0.06%) |
Nov 25, 2011 | 41.84 | 41.84 | 41.70 | 41.72 | 14,328 | +0.01(+0.02%) |
Nov 23, 2011 | 41.64 | 41.78 | 41.64 | 41.72 | 80,524 | +0.02(+0.04%) |
Nov 22, 2011 | 41.85 | 41.85 | 41.69 | 41.70 | 34,722 | -0.01(-0.02%) |
Nov 21, 2011 | 41.87 | 41.87 | 41.68 | 41.71 | 20,403 | -0.04(-0.10%) |
Nov 18, 2011 | 41.78 | 41.78 | 41.72 | 41.75 | 12,920 | -0.14(-0.32%) |
Nov 17, 2011 | 41.89 | 41.89 | 41.74 | 41.88 | 24,385 | +0.14(+0.34%) |
Nov 16, 2011 | 41.82 | 41.89 | 41.74 | 41.74 | 23,110 | +0.08(+0.19%) |
Nov 15, 2011 | 41.76 | 41.77 | 41.60 | 41.66 | 15,988 | -0.06(-0.14%) |
Nov 14, 2011 | 41.52 | 41.76 | 41.52 | 41.72 | 39,192 | +0.01(+0.02%) |
Nov 11, 2011 | 41.65 | 41.75 | 41.65 | 41.71 | 9,056 | +0.01(+0.02%) |
Nov 10, 2011 | 41.80 | 41.80 | 41.61 | 41.70 | 7,459 | -0.07(-0.17%) |
Nov 09, 2011 | 41.87 | 41.89 | 41.68 | 41.77 | 43,864 | -0.04(-0.10%) |
Nov 08, 2011 | 41.84 | 41.84 | 41.77 | 41.81 | 13,514 | -0.04(-0.10%) |
Nov 07, 2011 | 41.82 | 41.88 | 41.80 | 41.85 | 6,852 | +0.02(+0.04%) |
Nov 04, 2011 | 41.89 | 41.89 | 41.68 | 41.84 | 16,833 | +0.05(+0.11%) |
Nov 03, 2011 | 41.82 | 41.85 | 41.72 | 41.79 | 8,048 | -0.09(-0.21%) |
Nov 02, 2011 | 41.84 | 41.89 | 41.83 | 41.88 | 7,807 | +0.02(+0.06%) |