Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.33 | 46.18 | 43.98 | 45.89 | 116,885 | +0.83(+1.84%) |
Jan 30, 2012 | 45.03 | 46.81 | 44.77 | 45.06 | 76,183 | -0.71(-1.55%) |
Jan 27, 2012 | 45.70 | 46.80 | 45.57 | 45.77 | 151,000 | -0.29(-0.64%) |
Jan 26, 2012 | 46.97 | 47.52 | 45.82 | 46.07 | 130,767 | -0.57(-1.21%) |
Jan 25, 2012 | 46.10 | 47.09 | 44.68 | 46.63 | 94,242 | +0.29(+0.64%) |
Jan 24, 2012 | 45.62 | 46.43 | 45.11 | 46.34 | 98,068 | +0.37(+0.81%) |
Jan 23, 2012 | 45.35 | 46.23 | 44.75 | 45.97 | 76,785 | +0.69(+1.52%) |
Jan 20, 2012 | 46.17 | 46.47 | 44.61 | 45.28 | 199,149 | -0.90(-1.95%) |
Jan 19, 2012 | 46.01 | 46.58 | 45.47 | 46.18 | 131,109 | +0.33(+0.73%) |
Jan 18, 2012 | 45.01 | 46.53 | 44.42 | 45.85 | 140,193 | +0.91(+2.02%) |
Jan 17, 2012 | 44.98 | 46.15 | 44.41 | 44.94 | 80,123 | +0.42(+0.93%) |
Jan 13, 2012 | 45.02 | 45.37 | 44.11 | 44.53 | 138,939 | -1.43(-3.11%) |
Jan 12, 2012 | 46.07 | 46.23 | 44.68 | 45.95 | 170,160 | -0.15(-0.33%) |
Jan 11, 2012 | 45.88 | 46.44 | 44.96 | 46.10 | 142,572 | +0.10(+0.21%) |
Jan 10, 2012 | 44.09 | 46.08 | 43.73 | 46.01 | 249,944 | +2.58(+5.93%) |
Jan 09, 2012 | 43.84 | 44.07 | 42.90 | 43.43 | 94,714 | -0.23(-0.52%) |
Jan 06, 2012 | 43.09 | 44.31 | 42.09 | 43.66 | 160,731 | +0.64(+1.49%) |
Jan 05, 2012 | 43.10 | 43.42 | 41.13 | 43.02 | 100,965 | +0.60(+1.41%) |
Jan 04, 2012 | 43.30 | 43.30 | 41.79 | 42.42 | 127,495 | +1.18(+2.86%) |
Dec 30, 2011 | 41.44 | 42.53 | 41.03 | 41.24 | 71,868 | +0.08(+0.20%) |
Dec 29, 2011 | 40.61 | 41.55 | 40.58 | 41.16 | 59,936 | +0.69(+1.70%) |
Dec 28, 2011 | 42.18 | 42.52 | 40.27 | 40.47 | 73,950 | -1.74(-4.13%) |
Dec 27, 2011 | 41.75 | 42.59 | 41.67 | 42.21 | 36,110 | +0.24(+0.58%) |
Dec 23, 2011 | 42.34 | 42.37 | 41.51 | 41.97 | 59,584 | +0.60(+1.44%) |
Dec 21, 2011 | 41.41 | 41.56 | 39.98 | 41.38 | 69,134 | +0.06(+0.15%) |
Dec 20, 2011 | 39.10 | 41.63 | 38.97 | 41.32 | 121,172 | +3.41(+9.01%) |
Dec 19, 2011 | 39.47 | 39.83 | 37.71 | 37.90 | 132,632 | -1.29(-3.30%) |
Dec 16, 2011 | 39.28 | 40.76 | 37.92 | 39.19 | 720,576 | +0.42(+1.07%) |
Dec 15, 2011 | 39.87 | 39.90 | 38.31 | 38.78 | 158,179 | -0.19(-0.48%) |
Dec 14, 2011 | 39.42 | 40.55 | 38.52 | 38.97 | 193,106 | -1.10(-2.73%) |
Dec 13, 2011 | 43.39 | 43.54 | 39.68 | 40.06 | 256,966 | -2.87(-6.69%) |
Dec 12, 2011 | 43.27 | 43.27 | 42.20 | 42.93 | 138,422 | -1.42(-3.20%) |
Dec 09, 2011 | 43.46 | 45.27 | 42.35 | 44.35 | 131,704 | +1.23(+2.86%) |
Dec 08, 2011 | 43.75 | 44.29 | 42.66 | 43.12 | 142,436 | -1.17(-2.64%) |
Dec 07, 2011 | 43.97 | 44.60 | 42.65 | 44.29 | 82,639 | +0.00(+0.00%) |
Dec 06, 2011 | 43.94 | 45.27 | 42.74 | 44.29 | 100,692 | +0.54(+1.24%) |
Dec 05, 2011 | 44.94 | 44.94 | 43.29 | 43.75 | 161,718 | +0.05(+0.10%) |
Dec 02, 2011 | 45.15 | 45.29 | 43.57 | 43.70 | 165,204 | -0.69(-1.55%) |
Dec 01, 2011 | 45.05 | 45.49 | 43.62 | 44.39 | 222,808 | -0.90(-1.98%) |
Nov 30, 2011 | 44.78 | 46.96 | 43.52 | 45.29 | 299,658 | +2.89(+6.82%) |
Nov 29, 2011 | 42.74 | 43.17 | 41.93 | 42.40 | 64,191 | -0.38(-0.88%) |
Nov 28, 2011 | 41.74 | 42.88 | 41.19 | 42.77 | 148,908 | +2.28(+5.63%) |
Nov 25, 2011 | 41.74 | 42.62 | 40.31 | 40.49 | 46,456 | -1.55(-3.69%) |
Nov 23, 2011 | 43.74 | 44.01 | 41.70 | 42.04 | 183,280 | -2.12(-4.80%) |
Nov 22, 2011 | 43.18 | 45.09 | 43.16 | 44.17 | 166,179 | +1.11(+2.57%) |
Nov 21, 2011 | 42.26 | 43.86 | 42.03 | 43.06 | 301,077 | +1.02(+2.43%) |
Nov 18, 2011 | 40.59 | 42.51 | 39.98 | 42.04 | 285,821 | +0.84(+2.05%) |
Nov 17, 2011 | 40.11 | 41.44 | 39.12 | 41.19 | 261,823 | +1.06(+2.64%) |
Nov 16, 2011 | 41.77 | 42.56 | 39.94 | 40.13 | 104,488 | -2.39(-5.63%) |
Nov 15, 2011 | 41.28 | 43.00 | 40.99 | 42.53 | 88,604 | +0.77(+1.84%) |
Nov 14, 2011 | 41.55 | 42.38 | 41.32 | 41.76 | 78,225 | -0.32(-0.77%) |
Nov 11, 2011 | 40.86 | 43.52 | 40.86 | 42.08 | 98,107 | +1.84(+4.58%) |
Nov 10, 2011 | 40.67 | 41.19 | 38.94 | 40.24 | 63,225 | +0.67(+1.69%) |
Nov 09, 2011 | 41.98 | 42.89 | 38.97 | 39.57 | 134,125 | -4.00(-9.17%) |
Nov 08, 2011 | 43.77 | 44.23 | 42.59 | 43.56 | 80,958 | +0.33(+0.77%) |
Nov 07, 2011 | 43.65 | 44.17 | 42.10 | 43.23 | 88,979 | -0.59(-1.36%) |
Nov 04, 2011 | 43.53 | 44.24 | 42.18 | 43.83 | 80,126 | -0.38(-0.85%) |
Nov 03, 2011 | 43.68 | 44.50 | 42.34 | 44.20 | 172,262 | +1.17(+2.73%) |
Nov 02, 2011 | 43.54 | 44.11 | 41.62 | 43.03 | 175,354 | +0.44(+1.04%) |