Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.04 | 43.77 | 41.44 | 41.82 | 499,874 | -0.66(-1.56%) |
Jan 30, 2012 | 42.95 | 43.08 | 42.17 | 42.48 | 432,430 | -1.10(-2.52%) |
Jan 27, 2012 | 43.73 | 44.23 | 43.11 | 43.58 | 460,891 | -0.45(-1.03%) |
Jan 26, 2012 | 45.41 | 46.07 | 43.67 | 44.04 | 387,624 | -0.93(-2.07%) |
Jan 25, 2012 | 43.34 | 45.03 | 42.53 | 44.96 | 439,209 | +0.42(+0.95%) |
Jan 24, 2012 | 43.69 | 44.76 | 43.19 | 44.54 | 313,042 | +0.35(+0.79%) |
Jan 23, 2012 | 43.91 | 45.03 | 43.73 | 44.19 | 358,500 | +0.38(+0.87%) |
Jan 20, 2012 | 43.54 | 43.86 | 43.03 | 43.81 | 403,193 | +0.14(+0.33%) |
Jan 19, 2012 | 43.88 | 44.35 | 43.46 | 43.67 | 373,477 | -0.02(-0.05%) |
Jan 18, 2012 | 43.90 | 44.41 | 43.15 | 43.69 | 504,129 | -0.40(-0.90%) |
Jan 17, 2012 | 44.21 | 44.72 | 43.73 | 44.09 | 355,148 | +0.37(+0.85%) |
Jan 13, 2012 | 43.45 | 43.96 | 42.57 | 43.72 | 239,287 | -0.31(-0.70%) |
Jan 12, 2012 | 44.59 | 44.98 | 43.42 | 44.03 | 304,893 | -0.45(-1.02%) |
Jan 11, 2012 | 44.03 | 44.75 | 43.58 | 44.48 | 331,815 | +0.56(+1.27%) |
Jan 10, 2012 | 43.30 | 44.49 | 43.30 | 43.92 | 355,678 | +1.35(+3.17%) |
Jan 09, 2012 | 42.75 | 43.23 | 42.13 | 42.57 | 235,649 | +0.21(+0.49%) |
Jan 06, 2012 | 41.96 | 42.87 | 40.95 | 42.37 | 454,416 | +0.36(+0.85%) |
Jan 05, 2012 | 42.20 | 42.86 | 41.10 | 42.01 | 447,183 | -0.34(-0.81%) |
Jan 04, 2012 | 41.87 | 42.65 | 41.22 | 42.35 | 286,227 | +1.46(+3.57%) |
Dec 30, 2011 | 40.75 | 41.45 | 40.71 | 40.89 | 376,797 | -0.56(-1.34%) |
Dec 29, 2011 | 41.24 | 41.68 | 41.07 | 41.45 | 312,482 | +0.28(+0.68%) |
Dec 28, 2011 | 41.99 | 42.08 | 40.87 | 41.17 | 308,633 | -0.95(-2.26%) |
Dec 27, 2011 | 41.87 | 42.65 | 41.79 | 42.12 | 360,166 | +0.18(+0.44%) |
Dec 23, 2011 | 41.94 | 42.15 | 41.60 | 41.94 | 150,422 | +0.56(+1.34%) |
Dec 21, 2011 | 41.33 | 41.93 | 40.39 | 41.38 | 275,363 | -0.14(-0.34%) |
Dec 20, 2011 | 40.02 | 41.76 | 40.02 | 41.53 | 481,579 | +2.37(+6.07%) |
Dec 19, 2011 | 41.02 | 41.18 | 38.94 | 39.15 | 394,117 | -1.60(-3.92%) |
Dec 16, 2011 | 39.92 | 41.16 | 39.68 | 40.75 | 865,975 | +1.16(+2.93%) |
Dec 15, 2011 | 38.67 | 39.79 | 38.31 | 39.59 | 774,337 | +1.60(+4.22%) |
Dec 14, 2011 | 38.16 | 38.78 | 37.48 | 37.98 | 692,494 | -0.40(-1.03%) |
Dec 13, 2011 | 40.97 | 41.18 | 38.14 | 38.38 | 529,042 | -2.06(-5.09%) |
Dec 12, 2011 | 41.77 | 41.77 | 39.73 | 40.44 | 538,357 | -1.40(-3.34%) |
Dec 09, 2011 | 40.22 | 41.99 | 40.22 | 41.84 | 416,168 | +1.64(+4.07%) |
Dec 08, 2011 | 41.19 | 41.60 | 39.98 | 40.20 | 367,280 | -1.54(-3.69%) |
Dec 07, 2011 | 41.61 | 41.95 | 40.80 | 41.74 | 381,409 | -0.36(-0.85%) |
Dec 06, 2011 | 41.88 | 42.61 | 41.18 | 42.10 | 463,816 | +0.13(+0.30%) |
Dec 05, 2011 | 43.07 | 43.07 | 41.53 | 41.97 | 570,309 | +0.04(+0.09%) |
Dec 02, 2011 | 43.83 | 44.12 | 41.76 | 41.93 | 463,275 | -1.11(-2.58%) |
Dec 01, 2011 | 43.00 | 43.86 | 42.46 | 43.04 | 501,635 | +0.04(+0.09%) |
Nov 30, 2011 | 41.18 | 43.03 | 41.16 | 43.00 | 783,269 | +3.88(+9.91%) |
Nov 29, 2011 | 38.98 | 39.79 | 38.44 | 39.13 | 434,549 | -0.01(-0.02%) |
Nov 28, 2011 | 38.80 | 39.36 | 38.48 | 39.13 | 582,798 | +1.93(+5.19%) |
Nov 25, 2011 | 37.20 | 37.83 | 36.97 | 37.20 | 213,728 | -0.18(-0.49%) |
Nov 23, 2011 | 38.58 | 38.91 | 37.28 | 37.39 | 713,456 | -1.85(-4.72%) |
Nov 22, 2011 | 39.25 | 39.87 | 38.75 | 39.24 | 333,298 | -0.28(-0.70%) |
Nov 21, 2011 | 40.11 | 40.11 | 38.93 | 39.52 | 629,049 | -1.64(-3.99%) |
Nov 18, 2011 | 41.64 | 41.88 | 40.91 | 41.16 | 421,555 | -0.14(-0.33%) |
Nov 17, 2011 | 42.20 | 42.77 | 40.94 | 41.30 | 663,693 | -0.83(-1.96%) |
Nov 16, 2011 | 42.09 | 43.11 | 41.91 | 42.12 | 728,278 | -0.73(-1.71%) |
Nov 15, 2011 | 42.36 | 43.21 | 41.64 | 42.85 | 676,537 | +0.21(+0.48%) |
Nov 14, 2011 | 42.84 | 43.48 | 42.28 | 42.65 | 462,153 | -0.60(-1.38%) |
Nov 11, 2011 | 42.95 | 43.84 | 42.69 | 43.24 | 541,596 | +1.04(+2.47%) |
Nov 10, 2011 | 42.72 | 42.88 | 41.13 | 42.20 | 598,532 | +0.60(+1.43%) |
Nov 09, 2011 | 43.00 | 43.41 | 41.35 | 41.60 | 674,334 | -3.03(-6.80%) |
Nov 08, 2011 | 44.92 | 45.20 | 43.91 | 44.64 | 674,285 | +0.03(+0.07%) |
Nov 07, 2011 | 45.54 | 46.01 | 43.65 | 44.61 | 616,740 | -0.77(-1.70%) |
Nov 04, 2011 | 45.47 | 45.91 | 44.11 | 45.38 | 691,646 | -0.63(-1.36%) |
Nov 03, 2011 | 45.56 | 46.89 | 44.60 | 46.01 | 851,748 | +1.20(+2.68%) |
Nov 02, 2011 | 44.42 | 45.00 | 42.84 | 44.81 | 942,276 | +1.30(+2.99%) |