Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.79 | 45.96 | 44.44 | 44.81 | 867,091 | -0.83(-1.81%) |
Jan 30, 2012 | 45.27 | 45.78 | 44.47 | 45.64 | 928,120 | -0.04(-0.09%) |
Jan 27, 2012 | 44.58 | 45.82 | 44.38 | 45.68 | 739,138 | +0.86(+1.91%) |
Jan 26, 2012 | 44.51 | 44.86 | 44.15 | 44.82 | 604,805 | +0.36(+0.82%) |
Jan 25, 2012 | 42.58 | 44.52 | 42.58 | 44.46 | 842,110 | +1.63(+3.81%) |
Jan 24, 2012 | 42.51 | 42.96 | 42.41 | 42.83 | 502,516 | +0.11(+0.27%) |
Jan 23, 2012 | 42.19 | 42.86 | 42.06 | 42.71 | 456,304 | +0.51(+1.22%) |
Jan 20, 2012 | 42.11 | 42.34 | 41.90 | 42.20 | 326,216 | +0.01(+0.02%) |
Jan 19, 2012 | 42.07 | 42.58 | 41.88 | 42.19 | 409,415 | +0.34(+0.80%) |
Jan 18, 2012 | 41.22 | 41.96 | 41.14 | 41.86 | 357,653 | +0.69(+1.68%) |
Jan 17, 2012 | 40.82 | 41.52 | 40.55 | 41.17 | 548,720 | +0.63(+1.55%) |
Jan 13, 2012 | 40.12 | 40.58 | 39.82 | 40.54 | 433,638 | +0.10(+0.25%) |
Jan 12, 2012 | 39.87 | 40.45 | 39.72 | 40.44 | 372,497 | +0.56(+1.41%) |
Jan 11, 2012 | 39.79 | 40.36 | 39.53 | 39.88 | 703,482 | -0.09(-0.21%) |
Jan 10, 2012 | 40.34 | 40.45 | 39.73 | 39.96 | 442,366 | -0.15(-0.37%) |
Jan 09, 2012 | 39.79 | 40.18 | 39.45 | 40.11 | 560,813 | +0.43(+1.10%) |
Jan 06, 2012 | 39.88 | 39.93 | 39.26 | 39.68 | 386,945 | -0.18(-0.45%) |
Jan 05, 2012 | 39.85 | 40.11 | 39.13 | 39.85 | 571,079 | -0.06(-0.14%) |
Jan 04, 2012 | 39.55 | 40.05 | 39.32 | 39.91 | 306,195 | +0.00(+0.00%) |
Dec 30, 2011 | 40.75 | 40.75 | 39.89 | 39.91 | 454,892 | -0.84(-2.06%) |
Dec 29, 2011 | 40.14 | 40.88 | 40.07 | 40.75 | 327,567 | +0.78(+1.94%) |
Dec 28, 2011 | 40.17 | 40.45 | 39.88 | 39.98 | 302,369 | -0.24(-0.59%) |
Dec 27, 2011 | 39.93 | 40.62 | 39.70 | 40.21 | 622,454 | +0.20(+0.50%) |
Dec 23, 2011 | 39.54 | 40.02 | 39.27 | 40.01 | 486,420 | +0.81(+2.06%) |
Dec 21, 2011 | 38.91 | 39.25 | 38.60 | 39.21 | 407,493 | +0.19(+0.49%) |
Dec 20, 2011 | 38.53 | 39.40 | 38.51 | 39.01 | 583,237 | +1.15(+3.03%) |
Dec 19, 2011 | 38.95 | 39.21 | 37.79 | 37.86 | 507,307 | -0.83(-2.16%) |
Dec 16, 2011 | 38.80 | 39.13 | 38.46 | 38.70 | 1,526,684 | +0.02(+0.06%) |
Dec 15, 2011 | 38.99 | 38.99 | 38.20 | 38.68 | 655,410 | +0.32(+0.83%) |
Dec 14, 2011 | 38.60 | 38.76 | 38.34 | 38.36 | 1,083,824 | -0.52(-1.33%) |
Dec 13, 2011 | 39.88 | 40.00 | 38.55 | 38.88 | 749,047 | -0.81(-2.04%) |
Dec 12, 2011 | 39.59 | 39.81 | 39.22 | 39.68 | 787,682 | -0.52(-1.29%) |
Dec 09, 2011 | 39.76 | 40.41 | 39.57 | 40.20 | 568,750 | +0.67(+1.70%) |
Dec 08, 2011 | 39.83 | 40.43 | 39.44 | 39.53 | 572,731 | -0.59(-1.47%) |
Dec 07, 2011 | 39.61 | 40.29 | 39.28 | 40.12 | 818,140 | +0.24(+0.60%) |
Dec 06, 2011 | 40.42 | 40.55 | 39.72 | 39.88 | 1,062,844 | -0.72(-1.76%) |
Dec 05, 2011 | 41.39 | 41.39 | 40.28 | 40.59 | 927,572 | -0.16(-0.38%) |
Dec 02, 2011 | 40.86 | 41.22 | 40.69 | 40.75 | 599,512 | +0.10(+0.24%) |
Dec 01, 2011 | 40.13 | 41.13 | 39.61 | 40.65 | 1,218,428 | -0.67(-1.61%) |
Nov 30, 2011 | 41.15 | 42.16 | 40.75 | 41.32 | 803,428 | +1.29(+3.22%) |
Nov 29, 2011 | 39.17 | 40.07 | 38.71 | 40.02 | 642,433 | +0.81(+2.06%) |
Nov 28, 2011 | 38.93 | 39.69 | 38.71 | 39.22 | 880,789 | +1.56(+4.14%) |
Nov 25, 2011 | 37.74 | 38.05 | 37.57 | 37.66 | 299,861 | -0.28(-0.73%) |
Nov 23, 2011 | 38.29 | 38.34 | 37.69 | 37.93 | 644,293 | -0.78(-2.02%) |
Nov 22, 2011 | 38.44 | 38.97 | 38.12 | 38.71 | 691,234 | +0.09(+0.24%) |
Nov 21, 2011 | 38.36 | 38.83 | 37.43 | 38.62 | 1,013,726 | -0.35(-0.91%) |
Nov 18, 2011 | 38.97 | 39.20 | 38.55 | 38.98 | 817,711 | +0.14(+0.37%) |
Nov 17, 2011 | 38.83 | 39.55 | 38.65 | 38.83 | 831,008 | -0.11(-0.29%) |
Nov 16, 2011 | 39.11 | 39.56 | 38.59 | 38.95 | 1,364,468 | -0.55(-1.38%) |
Nov 15, 2011 | 39.29 | 39.60 | 38.47 | 39.49 | 964,869 | +0.43(+1.09%) |
Nov 14, 2011 | 39.27 | 39.51 | 39.00 | 39.07 | 439,728 | -0.43(-1.10%) |
Nov 11, 2011 | 39.10 | 39.95 | 38.70 | 39.50 | 708,042 | +1.00(+2.60%) |
Nov 10, 2011 | 38.44 | 38.59 | 37.90 | 38.50 | 814,417 | +0.57(+1.51%) |
Nov 09, 2011 | 37.51 | 38.45 | 37.51 | 37.93 | 696,834 | -0.65(-1.69%) |
Nov 08, 2011 | 38.71 | 38.83 | 37.59 | 38.58 | 1,296,122 | +0.06(+0.15%) |
Nov 07, 2011 | 39.04 | 39.31 | 38.30 | 38.52 | 751,244 | -0.79(-2.00%) |
Nov 04, 2011 | 39.45 | 39.79 | 39.10 | 39.31 | 698,756 | -0.59(-1.48%) |
Nov 03, 2011 | 40.06 | 40.19 | 38.98 | 39.90 | 851,431 | +0.37(+0.93%) |
Nov 02, 2011 | 39.34 | 39.66 | 38.58 | 39.53 | 963,927 | +0.87(+2.26%) |