Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.29 | 43.40 | 42.08 | 42.20 | 998,192 | -0.76(-1.77%) |
Jan 30, 2012 | 42.98 | 43.87 | 42.92 | 42.96 | 776,752 | -0.64(-1.47%) |
Jan 27, 2012 | 43.70 | 43.92 | 43.18 | 43.60 | 592,839 | -0.40(-0.91%) |
Jan 26, 2012 | 44.13 | 44.31 | 43.65 | 44.00 | 514,797 | +0.01(+0.02%) |
Jan 25, 2012 | 43.84 | 44.12 | 43.42 | 43.99 | 504,218 | -0.01(-0.02%) |
Jan 24, 2012 | 43.44 | 44.00 | 43.44 | 44.00 | 249,947 | +0.12(+0.27%) |
Jan 23, 2012 | 43.74 | 44.52 | 43.15 | 43.88 | 326,060 | +0.03(+0.07%) |
Jan 20, 2012 | 44.47 | 44.66 | 43.73 | 43.85 | 620,697 | -0.65(-1.46%) |
Jan 19, 2012 | 42.93 | 44.56 | 42.60 | 44.50 | 866,134 | +1.74(+4.07%) |
Jan 18, 2012 | 41.40 | 42.82 | 40.98 | 42.76 | 462,495 | +1.29(+3.11%) |
Jan 17, 2012 | 40.87 | 42.30 | 40.52 | 41.47 | 644,358 | +1.08(+2.67%) |
Jan 13, 2012 | 40.63 | 41.00 | 39.80 | 40.39 | 427,005 | -0.68(-1.66%) |
Jan 12, 2012 | 40.88 | 41.20 | 40.19 | 41.07 | 421,419 | +0.19(+0.46%) |
Jan 11, 2012 | 40.52 | 41.25 | 40.32 | 40.88 | 446,988 | +0.31(+0.76%) |
Jan 10, 2012 | 40.28 | 41.19 | 40.14 | 40.57 | 510,756 | +0.70(+1.76%) |
Jan 09, 2012 | 39.70 | 40.16 | 39.32 | 39.87 | 529,348 | +0.35(+0.89%) |
Jan 06, 2012 | 39.50 | 39.81 | 38.71 | 39.52 | 395,950 | +0.03(+0.08%) |
Jan 05, 2012 | 38.27 | 39.62 | 37.89 | 39.49 | 613,847 | +0.95(+2.46%) |
Jan 04, 2012 | 38.62 | 39.00 | 38.17 | 38.54 | 379,884 | +0.50(+1.31%) |
Dec 30, 2011 | 37.92 | 38.23 | 37.92 | 38.04 | 525,424 | +0.12(+0.32%) |
Dec 29, 2011 | 37.61 | 37.99 | 37.13 | 37.92 | 697,615 | +0.34(+0.90%) |
Dec 28, 2011 | 37.28 | 37.96 | 37.18 | 37.58 | 920,320 | +0.08(+0.21%) |
Dec 27, 2011 | 37.25 | 37.83 | 37.20 | 37.50 | 283,088 | -0.09(-0.24%) |
Dec 23, 2011 | 37.25 | 37.63 | 36.83 | 37.59 | 269,246 | +0.87(+2.37%) |
Dec 21, 2011 | 36.45 | 36.93 | 35.89 | 36.72 | 530,968 | +0.20(+0.55%) |
Dec 20, 2011 | 35.36 | 36.85 | 35.35 | 36.52 | 670,624 | +1.96(+5.67%) |
Dec 19, 2011 | 35.30 | 35.53 | 34.15 | 34.56 | 1,153,321 | -0.52(-1.48%) |
Dec 16, 2011 | 36.15 | 36.68 | 34.84 | 35.08 | 858,224 | -0.65(-1.82%) |
Dec 15, 2011 | 35.58 | 36.04 | 35.21 | 35.73 | 655,439 | +0.66(+1.88%) |
Dec 14, 2011 | 36.00 | 36.07 | 34.81 | 35.07 | 1,165,717 | -1.36(-3.73%) |
Dec 13, 2011 | 39.43 | 39.57 | 36.17 | 36.43 | 1,208,324 | -2.85(-7.26%) |
Dec 12, 2011 | 40.15 | 40.15 | 38.32 | 39.28 | 705,700 | -1.47(-3.61%) |
Dec 09, 2011 | 39.68 | 40.89 | 39.25 | 40.75 | 411,423 | +1.34(+3.40%) |
Dec 08, 2011 | 40.64 | 41.08 | 39.24 | 39.41 | 519,570 | -1.57(-3.83%) |
Dec 07, 2011 | 40.31 | 41.27 | 39.86 | 40.98 | 650,420 | +0.30(+0.74%) |
Dec 06, 2011 | 41.68 | 41.84 | 39.88 | 40.68 | 567,476 | -1.01(-2.42%) |
Dec 05, 2011 | 42.25 | 42.85 | 41.38 | 41.69 | 585,576 | +0.31(+0.75%) |
Dec 02, 2011 | 41.44 | 41.75 | 41.00 | 41.38 | 567,098 | +0.49(+1.20%) |
Dec 01, 2011 | 41.32 | 41.88 | 40.76 | 40.89 | 692,163 | -0.41(-0.99%) |
Nov 30, 2011 | 39.98 | 41.55 | 39.43 | 41.30 | 952,201 | +2.96(+7.72%) |
Nov 29, 2011 | 39.17 | 39.17 | 38.08 | 38.34 | 506,113 | -0.67(-1.72%) |
Nov 28, 2011 | 38.26 | 39.23 | 38.04 | 39.01 | 651,304 | +2.29(+6.24%) |
Nov 25, 2011 | 36.90 | 37.74 | 36.68 | 36.72 | 200,613 | -0.18(-0.49%) |
Nov 23, 2011 | 37.84 | 38.01 | 36.67 | 36.90 | 574,737 | -1.52(-3.96%) |
Nov 22, 2011 | 38.32 | 38.86 | 37.76 | 38.42 | 531,947 | -0.11(-0.29%) |
Nov 21, 2011 | 38.58 | 38.75 | 37.49 | 38.53 | 892,989 | -0.81(-2.06%) |
Nov 18, 2011 | 40.04 | 40.12 | 38.91 | 39.34 | 471,787 | -0.21(-0.53%) |
Nov 17, 2011 | 40.81 | 40.85 | 39.30 | 39.55 | 624,779 | -1.22(-2.99%) |
Nov 16, 2011 | 40.81 | 41.26 | 40.39 | 40.77 | 696,784 | -0.83(-2.00%) |
Nov 15, 2011 | 41.13 | 41.80 | 40.36 | 41.60 | 457,591 | +0.16(+0.39%) |
Nov 14, 2011 | 41.85 | 42.09 | 40.87 | 41.44 | 453,647 | -0.66(-1.57%) |
Nov 11, 2011 | 41.76 | 43.10 | 41.74 | 42.10 | 544,278 | +1.04(+2.53%) |
Nov 10, 2011 | 41.75 | 41.80 | 40.29 | 41.06 | 930,263 | +0.26(+0.64%) |
Nov 09, 2011 | 42.35 | 42.79 | 40.40 | 40.80 | 622,226 | -3.10(-7.06%) |
Nov 08, 2011 | 43.75 | 44.41 | 42.64 | 43.90 | 642,283 | +0.62(+1.43%) |
Nov 07, 2011 | 43.02 | 43.32 | 41.96 | 43.28 | 513,075 | +0.08(+0.19%) |
Nov 04, 2011 | 43.19 | 43.38 | 42.09 | 43.20 | 868,657 | -0.47(-1.08%) |
Nov 03, 2011 | 43.58 | 43.83 | 41.72 | 43.67 | 1,327,075 | +1.21(+2.85%) |
Nov 02, 2011 | 42.54 | 42.95 | 41.42 | 42.46 | 894,157 | +0.55(+1.31%) |