Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.77 | 44.77 | 43.74 | 43.85 | 13,287 | -0.20(-0.46%) |
Jan 30, 2012 | 43.87 | 44.24 | 43.74 | 44.05 | 7,496 | -0.16(-0.36%) |
Jan 27, 2012 | 44.17 | 44.47 | 44.12 | 44.21 | 7,996 | -0.10(-0.23%) |
Jan 26, 2012 | 44.78 | 44.78 | 44.12 | 44.31 | 3,578 | +0.05(+0.11%) |
Jan 25, 2012 | 43.83 | 44.40 | 43.61 | 44.26 | 24,867 | +0.22(+0.50%) |
Jan 24, 2012 | 43.70 | 44.05 | 43.42 | 44.04 | 24,659 | -0.18(-0.41%) |
Jan 23, 2012 | 44.15 | 44.34 | 43.85 | 44.22 | 25,788 | +0.51(+1.17%) |
Jan 20, 2012 | 43.53 | 43.92 | 43.49 | 43.71 | 311,111 | -0.85(-1.91%) |
Jan 19, 2012 | 44.76 | 44.83 | 44.37 | 44.56 | 78,585 | -0.03(-0.07%) |
Jan 18, 2012 | 44.53 | 44.79 | 44.27 | 44.59 | 280,653 | +0.00(+0.00%) |
Jan 17, 2012 | 44.31 | 44.64 | 44.14 | 44.59 | 82,671 | +0.68(+1.55%) |
Jan 13, 2012 | 43.63 | 43.99 | 43.50 | 43.91 | 9,123 | +0.12(+0.27%) |
Jan 12, 2012 | 45.06 | 45.48 | 43.58 | 43.79 | 82,077 | -0.90(-2.01%) |
Jan 11, 2012 | 44.68 | 45.04 | 44.52 | 44.69 | 84,794 | -0.29(-0.64%) |
Jan 10, 2012 | 45.36 | 45.38 | 44.98 | 44.98 | 16,384 | +0.23(+0.51%) |
Jan 09, 2012 | 44.75 | 44.80 | 44.39 | 44.75 | 27,210 | -0.14(-0.31%) |
Jan 06, 2012 | 45.25 | 45.25 | 44.52 | 44.89 | 54,384 | +0.12(+0.27%) |
Jan 05, 2012 | 45.17 | 45.36 | 44.69 | 44.77 | 14,068 | -0.59(-1.30%) |
Jan 04, 2012 | 44.94 | 45.38 | 44.90 | 45.36 | 15,463 | +1.88(+4.32%) |
Dec 30, 2011 | 43.71 | 43.79 | 43.45 | 43.48 | 34,276 | -0.23(-0.53%) |
Dec 29, 2011 | 43.76 | 43.78 | 43.24 | 43.71 | 9,583 | +0.07(+0.15%) |
Dec 28, 2011 | 44.33 | 44.33 | 43.51 | 43.64 | 7,648 | -0.66(-1.48%) |
Dec 27, 2011 | 43.25 | 44.30 | 43.25 | 44.30 | 44,722 | +0.72(+1.65%) |
Dec 23, 2011 | 43.37 | 43.76 | 43.37 | 43.58 | 25,914 | +0.27(+0.62%) |
Dec 21, 2011 | 42.89 | 43.35 | 42.69 | 43.31 | 56,729 | +0.61(+1.43%) |
Dec 20, 2011 | 42.27 | 42.80 | 42.27 | 42.70 | 18,634 | +1.47(+3.57%) |
Dec 19, 2011 | 41.40 | 41.46 | 41.04 | 41.23 | 51,913 | -0.25(-0.60%) |
Dec 16, 2011 | 41.34 | 41.69 | 40.90 | 41.48 | 459,303 | +0.23(+0.55%) |
Dec 15, 2011 | 42.00 | 42.11 | 41.18 | 41.25 | 18,827 | -0.51(-1.22%) |
Dec 14, 2011 | 42.62 | 42.75 | 41.51 | 41.76 | 99,768 | -2.10(-4.79%) |
Dec 13, 2011 | 43.46 | 44.40 | 43.43 | 43.86 | 61,384 | +0.73(+1.69%) |
Dec 12, 2011 | 43.35 | 43.35 | 42.90 | 43.13 | 28,104 | -0.56(-1.28%) |
Dec 09, 2011 | 43.00 | 43.76 | 43.00 | 43.69 | 38,219 | +0.63(+1.46%) |
Dec 08, 2011 | 44.44 | 44.44 | 43.06 | 43.06 | 55,343 | -1.07(-2.42%) |
Dec 07, 2011 | 44.29 | 44.31 | 43.73 | 44.13 | 101,636 | -0.04(-0.09%) |
Dec 06, 2011 | 44.04 | 44.31 | 44.00 | 44.17 | 30,323 | +0.07(+0.16%) |
Dec 05, 2011 | 44.30 | 44.62 | 43.89 | 44.10 | 119,769 | -0.02(-0.05%) |
Dec 02, 2011 | 44.12 | 44.19 | 43.71 | 44.12 | 102,954 | +0.34(+0.78%) |
Dec 01, 2011 | 43.65 | 44.06 | 43.22 | 43.78 | 173,875 | -0.01(-0.02%) |
Nov 30, 2011 | 43.85 | 44.20 | 43.72 | 43.79 | 38,957 | +0.38(+0.88%) |
Nov 29, 2011 | 43.14 | 43.54 | 43.12 | 43.41 | 24,986 | +0.60(+1.40%) |
Nov 28, 2011 | 43.35 | 43.35 | 42.58 | 42.81 | 21,993 | +0.60(+1.42%) |
Nov 25, 2011 | 42.05 | 42.67 | 42.05 | 42.21 | 25,876 | -0.12(-0.28%) |
Nov 23, 2011 | 42.35 | 42.56 | 41.98 | 42.33 | 28,834 | -0.69(-1.60%) |
Nov 22, 2011 | 42.80 | 43.25 | 42.48 | 43.02 | 17,642 | +0.39(+0.91%) |
Nov 21, 2011 | 42.41 | 42.67 | 41.80 | 42.63 | 37,625 | -0.11(-0.26%) |
Nov 18, 2011 | 43.34 | 43.41 | 42.32 | 42.74 | 430,595 | -0.35(-0.81%) |
Nov 17, 2011 | 43.97 | 44.00 | 42.90 | 43.09 | 103,969 | -1.12(-2.53%) |
Nov 16, 2011 | 44.20 | 44.62 | 43.81 | 44.21 | 167,939 | +0.99(+2.29%) |
Nov 15, 2011 | 43.00 | 43.40 | 43.00 | 43.22 | 82,273 | +0.48(+1.12%) |
Nov 14, 2011 | 42.60 | 42.90 | 42.32 | 42.74 | 26,176 | -0.19(-0.44%) |
Nov 11, 2011 | 42.74 | 43.00 | 42.69 | 42.93 | 59,442 | +0.48(+1.13%) |
Nov 10, 2011 | 42.34 | 42.66 | 42.00 | 42.45 | 45,739 | +0.75(+1.80%) |
Nov 09, 2011 | 41.60 | 42.43 | 41.14 | 41.70 | 77,262 | -0.55(-1.30%) |
Nov 08, 2011 | 42.04 | 42.29 | 41.76 | 42.25 | 150,351 | +0.31(+0.74%) |
Nov 07, 2011 | 40.97 | 41.99 | 40.97 | 41.94 | 31,885 | +0.68(+1.65%) |
Nov 04, 2011 | 41.04 | 41.26 | 40.66 | 41.26 | 6,362 | +0.30(+0.73%) |
Nov 03, 2011 | 40.64 | 41.03 | 40.25 | 40.96 | 31,938 | +0.81(+2.02%) |
Nov 02, 2011 | 40.88 | 40.88 | 40.00 | 40.15 | 32,081 | +0.40(+1.01%) |