Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.47 | 48.47 | 45.72 | 45.97 | 33,679 | +0.29(+0.65%) |
Jan 30, 2012 | 48.47 | 48.47 | 45.66 | 45.67 | 59,045 | +0.16(+0.35%) |
Jan 27, 2012 | 45.83 | 45.83 | 45.45 | 45.51 | 79,657 | -0.02(-0.05%) |
Jan 26, 2012 | 45.68 | 45.85 | 45.45 | 45.54 | 43,707 | +0.10(+0.23%) |
Jan 25, 2012 | 45.80 | 45.80 | 45.38 | 45.43 | 77,272 | +0.04(+0.09%) |
Jan 24, 2012 | 45.49 | 45.61 | 45.36 | 45.39 | 35,348 | -0.25(-0.54%) |
Jan 23, 2012 | 45.79 | 45.79 | 45.24 | 45.64 | 18,438 | -0.15(-0.33%) |
Jan 20, 2012 | 45.84 | 45.91 | 45.64 | 45.79 | 41,983 | -0.27(-0.58%) |
Jan 19, 2012 | 46.21 | 46.21 | 45.84 | 46.06 | 18,477 | +0.07(+0.16%) |
Jan 18, 2012 | 46.23 | 46.23 | 45.93 | 45.98 | 12,686 | -0.11(-0.24%) |
Jan 17, 2012 | 46.07 | 46.12 | 45.86 | 46.09 | 9,425 | +0.10(+0.21%) |
Jan 13, 2012 | 45.74 | 46.00 | 45.67 | 46.00 | 16,019 | +0.15(+0.33%) |
Jan 12, 2012 | 45.59 | 45.84 | 45.58 | 45.84 | 11,059 | +0.31(+0.69%) |
Jan 11, 2012 | 45.24 | 45.53 | 45.24 | 45.53 | 12,849 | +0.29(+0.64%) |
Jan 10, 2012 | 45.22 | 45.26 | 45.04 | 45.24 | 20,973 | +0.10(+0.21%) |
Jan 09, 2012 | 45.01 | 45.14 | 44.94 | 45.14 | 32,045 | +0.13(+0.29%) |
Jan 06, 2012 | 44.99 | 45.01 | 44.67 | 45.01 | 22,052 | +0.10(+0.22%) |
Jan 05, 2012 | 44.82 | 44.92 | 44.82 | 44.91 | 30,478 | +0.12(+0.26%) |
Jan 04, 2012 | 44.65 | 44.82 | 44.65 | 44.79 | 26,994 | +0.04(+0.10%) |
Dec 30, 2011 | 44.59 | 44.75 | 44.57 | 44.75 | 16,873 | +0.01(+0.02%) |
Dec 29, 2011 | 44.62 | 44.74 | 44.62 | 44.74 | 32,897 | +0.16(+0.36%) |
Dec 28, 2011 | 44.56 | 44.63 | 44.40 | 44.58 | 29,411 | +0.06(+0.15%) |
Dec 27, 2011 | 44.56 | 44.56 | 44.49 | 44.51 | 8,796 | -0.14(-0.31%) |
Dec 23, 2011 | 44.41 | 44.66 | 44.41 | 44.65 | 12,487 | +0.06(+0.13%) |
Dec 21, 2011 | 44.55 | 44.59 | 44.42 | 44.59 | 10,763 | +0.04(+0.10%) |
Dec 20, 2011 | 44.48 | 44.61 | 44.37 | 44.55 | 38,758 | -0.00(-0.01%) |
Dec 19, 2011 | 44.59 | 44.59 | 44.53 | 44.55 | 20,492 | +0.05(+0.11%) |
Dec 16, 2011 | 44.36 | 44.55 | 44.36 | 44.51 | 11,328 | +0.06(+0.14%) |
Dec 15, 2011 | 44.34 | 44.50 | 44.34 | 44.45 | 15,262 | -0.02(-0.05%) |
Dec 14, 2011 | 44.34 | 44.47 | 44.34 | 44.47 | 22,287 | +0.12(+0.27%) |
Dec 13, 2011 | 44.26 | 44.39 | 44.22 | 44.34 | 11,564 | +0.00(+0.01%) |
Dec 12, 2011 | 44.39 | 44.40 | 44.22 | 44.34 | 10,366 | +0.01(+0.03%) |
Dec 09, 2011 | 44.27 | 44.35 | 44.19 | 44.33 | 6,838 | -0.02(-0.05%) |
Dec 08, 2011 | 44.15 | 44.35 | 44.15 | 44.35 | 14,191 | +0.02(+0.05%) |
Dec 07, 2011 | 44.27 | 44.33 | 44.12 | 44.33 | 18,147 | +0.18(+0.41%) |
Dec 06, 2011 | 43.95 | 44.19 | 43.95 | 44.15 | 8,557 | +0.20(+0.45%) |
Dec 05, 2011 | 43.91 | 44.03 | 43.91 | 43.95 | 8,845 | -0.01(-0.02%) |
Dec 02, 2011 | 43.95 | 43.96 | 43.76 | 43.96 | 7,863 | +0.25(+0.57%) |
Dec 01, 2011 | 43.71 | 43.90 | 43.70 | 43.71 | 22,558 | -0.15(-0.34%) |
Nov 30, 2011 | 43.91 | 43.91 | 43.85 | 43.86 | 16,503 | -0.05(-0.12%) |
Nov 29, 2011 | 43.78 | 43.91 | 43.76 | 43.91 | 5,098 | -0.04(-0.08%) |
Nov 28, 2011 | 43.89 | 43.95 | 43.70 | 43.95 | 17,746 | +0.21(+0.47%) |
Nov 25, 2011 | 43.29 | 43.81 | 43.29 | 43.74 | 11,577 | -0.03(-0.07%) |
Nov 23, 2011 | 43.91 | 43.91 | 43.78 | 43.78 | 8,663 | -0.02(-0.05%) |
Nov 22, 2011 | 43.87 | 43.99 | 43.75 | 43.80 | 24,173 | -0.06(-0.15%) |
Nov 21, 2011 | 43.87 | 43.87 | 43.74 | 43.86 | 7,895 | +0.15(+0.34%) |
Nov 18, 2011 | 43.79 | 43.84 | 43.69 | 43.71 | 6,531 | -0.14(-0.33%) |
Nov 17, 2011 | 43.85 | 43.87 | 43.72 | 43.85 | 8,377 | +0.02(+0.05%) |
Nov 16, 2011 | 43.77 | 43.84 | 43.74 | 43.83 | 10,511 | +0.05(+0.11%) |
Nov 15, 2011 | 43.76 | 43.82 | 43.65 | 43.78 | 15,130 | -0.06(-0.14%) |
Nov 14, 2011 | 43.78 | 43.88 | 43.78 | 43.85 | 9,937 | -0.03(-0.06%) |
Nov 11, 2011 | 43.87 | 43.90 | 43.68 | 43.87 | 9,189 | -0.00(-0.01%) |
Nov 10, 2011 | 43.91 | 43.92 | 43.74 | 43.88 | 7,637 | -0.05(-0.11%) |
Nov 09, 2011 | 43.85 | 43.93 | 43.76 | 43.93 | 10,593 | +0.07(+0.17%) |
Nov 08, 2011 | 43.87 | 43.91 | 43.71 | 43.85 | 13,813 | -0.01(-0.02%) |
Nov 07, 2011 | 43.79 | 43.92 | 43.79 | 43.86 | 21,221 | +0.07(+0.16%) |
Nov 04, 2011 | 43.87 | 43.87 | 43.76 | 43.79 | 20,819 | +0.13(+0.29%) |
Nov 03, 2011 | 43.71 | 43.91 | 43.66 | 43.66 | 12,138 | -0.23(-0.53%) |
Nov 02, 2011 | 43.76 | 43.91 | 43.76 | 43.90 | 12,588 | -0.06(-0.14%) |