Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.08 | 45.08 | 42.53 | 42.75 | 36,210 | +0.27(+0.65%) |
Jan 30, 2012 | 45.08 | 45.08 | 42.47 | 42.48 | 63,481 | +0.15(+0.35%) |
Jan 27, 2012 | 42.63 | 42.63 | 42.28 | 42.33 | 85,642 | -0.02(-0.05%) |
Jan 26, 2012 | 42.49 | 42.65 | 42.27 | 42.36 | 46,991 | +0.10(+0.23%) |
Jan 25, 2012 | 42.60 | 42.60 | 42.21 | 42.26 | 83,079 | +0.04(+0.09%) |
Jan 24, 2012 | 42.31 | 42.42 | 42.19 | 42.22 | 38,004 | -0.23(-0.54%) |
Jan 23, 2012 | 42.59 | 42.59 | 42.08 | 42.45 | 19,823 | -0.14(-0.33%) |
Jan 20, 2012 | 42.64 | 42.71 | 42.45 | 42.59 | 45,138 | -0.25(-0.58%) |
Jan 19, 2012 | 42.98 | 42.98 | 42.64 | 42.84 | 19,866 | +0.07(+0.16%) |
Jan 18, 2012 | 42.99 | 42.99 | 42.72 | 42.77 | 13,639 | -0.10(-0.24%) |
Jan 17, 2012 | 42.85 | 42.90 | 42.66 | 42.87 | 10,133 | +0.09(+0.21%) |
Jan 13, 2012 | 42.55 | 42.78 | 42.48 | 42.78 | 17,222 | +0.14(+0.33%) |
Jan 12, 2012 | 42.41 | 42.64 | 42.40 | 42.64 | 11,890 | +0.29(+0.69%) |
Jan 11, 2012 | 42.07 | 42.35 | 42.07 | 42.35 | 13,815 | +0.27(+0.64%) |
Jan 10, 2012 | 42.06 | 42.09 | 41.89 | 42.07 | 22,549 | +0.09(+0.21%) |
Jan 09, 2012 | 41.86 | 41.99 | 41.80 | 41.98 | 34,453 | +0.12(+0.29%) |
Jan 06, 2012 | 41.85 | 41.86 | 41.54 | 41.86 | 23,709 | +0.09(+0.22%) |
Jan 05, 2012 | 41.69 | 41.79 | 41.69 | 41.77 | 32,768 | +0.11(+0.26%) |
Jan 04, 2012 | 41.53 | 41.68 | 41.53 | 41.66 | 29,023 | +0.04(+0.10%) |
Dec 30, 2011 | 41.47 | 41.62 | 41.45 | 41.62 | 18,141 | +0.01(+0.02%) |
Dec 29, 2011 | 41.50 | 41.61 | 41.50 | 41.61 | 35,369 | +0.15(+0.36%) |
Dec 28, 2011 | 41.44 | 41.51 | 41.29 | 41.46 | 31,621 | +0.06(+0.15%) |
Dec 27, 2011 | 41.44 | 41.45 | 41.38 | 41.40 | 9,457 | -0.05(-0.12%) |
Dec 23, 2011 | 41.22 | 41.46 | 41.22 | 41.45 | 13,450 | +0.05(+0.13%) |
Dec 21, 2011 | 41.35 | 41.40 | 41.24 | 41.40 | 11,593 | +0.04(+0.10%) |
Dec 20, 2011 | 41.29 | 41.42 | 41.19 | 41.36 | 41,749 | -0.00(-0.01%) |
Dec 19, 2011 | 41.40 | 41.40 | 41.34 | 41.36 | 22,073 | +0.04(+0.11%) |
Dec 16, 2011 | 41.18 | 41.35 | 41.18 | 41.32 | 12,202 | +0.06(+0.14%) |
Dec 15, 2011 | 41.17 | 41.31 | 41.17 | 41.26 | 16,440 | -0.02(-0.05%) |
Dec 14, 2011 | 41.16 | 41.28 | 41.16 | 41.28 | 24,007 | +0.11(+0.27%) |
Dec 13, 2011 | 41.09 | 41.21 | 41.06 | 41.17 | 12,456 | +0.00(+0.01%) |
Dec 12, 2011 | 41.21 | 41.22 | 41.05 | 41.16 | 11,166 | +0.01(+0.03%) |
Dec 09, 2011 | 41.10 | 41.18 | 41.03 | 41.15 | 7,366 | -0.02(-0.05%) |
Dec 08, 2011 | 40.98 | 41.18 | 40.98 | 41.18 | 15,286 | +0.02(+0.05%) |
Dec 07, 2011 | 41.10 | 41.16 | 40.96 | 41.16 | 19,548 | +0.17(+0.41%) |
Dec 06, 2011 | 40.80 | 41.02 | 40.80 | 40.99 | 9,218 | +0.18(+0.45%) |
Dec 05, 2011 | 40.77 | 40.88 | 40.77 | 40.81 | 9,528 | -0.01(-0.02%) |
Dec 02, 2011 | 40.80 | 40.81 | 40.63 | 40.81 | 8,470 | +0.23(+0.57%) |
Dec 01, 2011 | 40.58 | 40.76 | 40.57 | 40.58 | 24,299 | -0.08(-0.19%) |
Nov 30, 2011 | 40.70 | 40.70 | 40.65 | 40.66 | 17,805 | -0.05(-0.12%) |
Nov 29, 2011 | 40.58 | 40.70 | 40.56 | 40.70 | 5,499 | -0.03(-0.08%) |
Nov 28, 2011 | 40.69 | 40.74 | 40.50 | 40.74 | 19,145 | +0.19(+0.47%) |
Nov 25, 2011 | 40.12 | 40.61 | 40.12 | 40.55 | 12,490 | -0.03(-0.07%) |
Nov 23, 2011 | 40.70 | 40.70 | 40.58 | 40.58 | 9,346 | -0.02(-0.05%) |
Nov 22, 2011 | 40.67 | 40.77 | 40.55 | 40.60 | 26,079 | -0.06(-0.15%) |
Nov 21, 2011 | 40.66 | 40.66 | 40.54 | 40.66 | 8,517 | +0.14(+0.34%) |
Nov 18, 2011 | 40.59 | 40.63 | 40.50 | 40.52 | 7,046 | -0.13(-0.33%) |
Nov 17, 2011 | 40.64 | 40.66 | 40.53 | 40.65 | 9,037 | +0.02(+0.05%) |
Nov 16, 2011 | 40.57 | 40.64 | 40.54 | 40.63 | 11,340 | +0.04(+0.11%) |
Nov 15, 2011 | 40.56 | 40.62 | 40.46 | 40.59 | 16,322 | -0.06(-0.14%) |
Nov 14, 2011 | 40.58 | 40.67 | 40.58 | 40.64 | 10,721 | -0.03(-0.06%) |
Nov 11, 2011 | 40.67 | 40.69 | 40.49 | 40.67 | 9,914 | -0.00(-0.01%) |
Nov 10, 2011 | 40.70 | 40.71 | 40.54 | 40.67 | 8,239 | -0.04(-0.11%) |
Nov 09, 2011 | 40.64 | 40.72 | 40.56 | 40.72 | 11,428 | +0.07(+0.17%) |
Nov 08, 2011 | 40.67 | 40.70 | 40.51 | 40.65 | 14,902 | -0.01(-0.02%) |
Nov 07, 2011 | 40.59 | 40.71 | 40.59 | 40.66 | 22,895 | +0.06(+0.16%) |
Nov 04, 2011 | 40.66 | 40.66 | 40.57 | 40.59 | 22,460 | +0.12(+0.30%) |
Nov 03, 2011 | 40.52 | 40.70 | 40.47 | 40.47 | 13,095 | -0.22(-0.53%) |
Nov 02, 2011 | 40.56 | 40.70 | 40.56 | 40.69 | 13,581 | -0.06(-0.14%) |