Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.88 | 42.93 | 41.34 | 41.56 | 1,014,916 | -0.73(-1.72%) |
Jan 30, 2012 | 41.69 | 42.45 | 40.88 | 42.29 | 1,039,797 | -0.62(-1.46%) |
Jan 27, 2012 | 42.95 | 43.26 | 42.49 | 42.91 | 788,373 | -0.28(-0.65%) |
Jan 26, 2012 | 43.64 | 43.80 | 42.72 | 43.20 | 1,040,174 | -0.47(-1.07%) |
Jan 25, 2012 | 42.27 | 43.79 | 42.05 | 43.66 | 841,506 | +1.14(+2.68%) |
Jan 24, 2012 | 41.97 | 42.55 | 41.25 | 42.52 | 1,054,489 | +0.11(+0.26%) |
Jan 23, 2012 | 43.05 | 43.34 | 42.19 | 42.41 | 1,437,791 | -0.48(-1.13%) |
Jan 20, 2012 | 43.59 | 43.68 | 42.67 | 42.90 | 1,083,703 | -0.89(-2.03%) |
Jan 19, 2012 | 43.67 | 44.77 | 43.59 | 43.79 | 1,206,454 | +0.19(+0.43%) |
Jan 18, 2012 | 42.41 | 43.73 | 42.30 | 43.60 | 459,599 | +1.14(+2.69%) |
Jan 17, 2012 | 42.53 | 42.94 | 42.01 | 42.46 | 471,764 | +0.53(+1.27%) |
Jan 13, 2012 | 41.98 | 41.98 | 40.97 | 41.93 | 529,962 | -0.70(-1.65%) |
Jan 12, 2012 | 42.24 | 42.74 | 41.56 | 42.63 | 567,384 | +0.55(+1.30%) |
Jan 11, 2012 | 42.15 | 42.24 | 41.58 | 42.09 | 694,833 | +0.14(+0.34%) |
Jan 10, 2012 | 41.84 | 42.58 | 41.69 | 41.95 | 881,503 | +0.91(+2.23%) |
Jan 09, 2012 | 41.37 | 41.84 | 40.83 | 41.03 | 591,201 | -0.27(-0.64%) |
Jan 06, 2012 | 40.71 | 41.47 | 39.95 | 41.30 | 1,082,138 | +0.52(+1.26%) |
Jan 05, 2012 | 39.82 | 40.91 | 39.02 | 40.78 | 1,498,712 | +0.57(+1.42%) |
Jan 04, 2012 | 39.30 | 40.46 | 39.08 | 40.21 | 1,051,293 | +2.17(+5.71%) |
Dec 30, 2011 | 37.88 | 38.27 | 37.88 | 38.04 | 423,327 | +0.16(+0.41%) |
Dec 29, 2011 | 37.59 | 38.27 | 37.47 | 37.88 | 461,165 | +0.55(+1.46%) |
Dec 28, 2011 | 38.32 | 38.40 | 37.10 | 37.34 | 464,708 | -1.05(-2.73%) |
Dec 27, 2011 | 38.65 | 39.02 | 38.28 | 38.38 | 312,630 | -0.55(-1.40%) |
Dec 23, 2011 | 38.68 | 38.97 | 38.39 | 38.93 | 310,512 | +1.13(+3.00%) |
Dec 21, 2011 | 37.77 | 38.21 | 37.18 | 37.80 | 490,142 | -0.16(-0.41%) |
Dec 20, 2011 | 36.72 | 38.38 | 36.72 | 37.95 | 1,401,211 | +1.89(+5.24%) |
Dec 19, 2011 | 37.27 | 37.48 | 35.93 | 36.06 | 673,239 | -1.05(-2.82%) |
Dec 16, 2011 | 36.54 | 37.47 | 36.39 | 37.11 | 1,283,025 | +0.93(+2.57%) |
Dec 15, 2011 | 36.31 | 36.55 | 35.58 | 36.18 | 592,675 | +0.48(+1.36%) |
Dec 14, 2011 | 35.73 | 36.20 | 34.88 | 35.70 | 747,286 | -0.34(-0.93%) |
Dec 13, 2011 | 37.41 | 37.82 | 35.76 | 36.03 | 758,628 | -1.00(-2.70%) |
Dec 12, 2011 | 37.45 | 37.72 | 36.46 | 37.03 | 1,225,425 | -1.46(-3.80%) |
Dec 09, 2011 | 37.73 | 38.66 | 37.48 | 38.49 | 581,892 | +0.94(+2.50%) |
Dec 08, 2011 | 38.62 | 38.84 | 37.20 | 37.55 | 770,288 | -1.59(-4.07%) |
Dec 07, 2011 | 38.49 | 39.50 | 37.76 | 39.15 | 1,016,927 | +0.20(+0.50%) |
Dec 06, 2011 | 38.70 | 39.41 | 38.04 | 38.95 | 910,736 | +0.23(+0.61%) |
Dec 05, 2011 | 38.93 | 39.78 | 38.30 | 38.72 | 1,384,589 | +0.55(+1.43%) |
Dec 02, 2011 | 38.47 | 38.84 | 38.02 | 38.17 | 1,125,820 | +0.27(+0.72%) |
Dec 01, 2011 | 38.13 | 38.91 | 37.54 | 37.90 | 1,038,784 | -0.47(-1.22%) |
Nov 30, 2011 | 36.23 | 38.39 | 36.23 | 38.37 | 1,396,849 | +3.77(+10.88%) |
Nov 29, 2011 | 34.59 | 35.07 | 34.09 | 34.60 | 603,002 | +0.19(+0.54%) |
Nov 28, 2011 | 34.59 | 35.10 | 34.10 | 34.41 | 914,522 | +1.52(+4.61%) |
Nov 25, 2011 | 32.81 | 33.30 | 32.70 | 32.90 | 334,854 | +0.04(+0.12%) |
Nov 23, 2011 | 33.70 | 33.70 | 32.57 | 32.86 | 955,443 | -1.33(-3.90%) |
Nov 22, 2011 | 34.10 | 34.34 | 33.38 | 34.19 | 1,484,097 | +0.08(+0.23%) |
Nov 21, 2011 | 33.32 | 34.34 | 33.32 | 34.11 | 1,413,011 | -0.22(-0.64%) |
Nov 18, 2011 | 34.04 | 34.77 | 33.62 | 34.33 | 965,646 | +0.63(+1.87%) |
Nov 17, 2011 | 34.77 | 35.28 | 33.40 | 33.70 | 766,711 | -1.07(-3.07%) |
Nov 16, 2011 | 35.41 | 35.76 | 34.64 | 34.77 | 1,035,912 | -1.29(-3.57%) |
Nov 15, 2011 | 35.23 | 36.37 | 35.04 | 36.05 | 676,087 | +0.57(+1.60%) |
Nov 14, 2011 | 35.17 | 35.64 | 34.83 | 35.48 | 703,844 | +0.23(+0.64%) |
Nov 11, 2011 | 34.50 | 35.69 | 34.35 | 35.26 | 537,078 | +1.39(+4.12%) |
Nov 10, 2011 | 33.90 | 34.07 | 33.11 | 33.86 | 840,158 | +0.57(+1.71%) |
Nov 09, 2011 | 34.13 | 34.42 | 33.04 | 33.30 | 826,717 | -2.11(-5.96%) |
Nov 08, 2011 | 35.49 | 36.08 | 34.95 | 35.41 | 704,491 | +0.16(+0.46%) |
Nov 07, 2011 | 35.54 | 36.05 | 34.61 | 35.24 | 636,529 | -0.22(-0.62%) |
Nov 04, 2011 | 34.39 | 35.73 | 34.33 | 35.46 | 1,083,421 | +0.60(+1.72%) |
Nov 03, 2011 | 34.66 | 35.09 | 33.61 | 34.86 | 889,051 | +0.78(+2.29%) |
Nov 02, 2011 | 33.91 | 34.39 | 33.49 | 34.08 | 1,192,405 | +1.24(+3.77%) |