Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.10 | 43.83 | 41.50 | 41.88 | 499,177 | -0.66(-1.56%) |
Jan 30, 2012 | 43.01 | 43.14 | 42.23 | 42.54 | 431,826 | -1.10(-2.52%) |
Jan 27, 2012 | 43.79 | 44.30 | 43.17 | 43.64 | 460,248 | -0.45(-1.03%) |
Jan 26, 2012 | 45.47 | 46.13 | 43.73 | 44.10 | 387,084 | -0.93(-2.07%) |
Jan 25, 2012 | 43.40 | 45.09 | 42.59 | 45.03 | 438,596 | +0.42(+0.95%) |
Jan 24, 2012 | 43.75 | 44.82 | 43.25 | 44.61 | 312,605 | +0.35(+0.79%) |
Jan 23, 2012 | 43.97 | 45.09 | 43.79 | 44.26 | 358,000 | +0.38(+0.87%) |
Jan 20, 2012 | 43.60 | 43.92 | 43.09 | 43.87 | 402,631 | +0.14(+0.33%) |
Jan 19, 2012 | 43.95 | 44.41 | 43.52 | 43.73 | 372,956 | -0.02(-0.05%) |
Jan 18, 2012 | 43.96 | 44.47 | 43.21 | 43.75 | 503,426 | -0.40(-0.90%) |
Jan 17, 2012 | 44.27 | 44.78 | 43.79 | 44.15 | 354,652 | +0.37(+0.85%) |
Jan 13, 2012 | 43.51 | 44.03 | 42.63 | 43.78 | 238,953 | -0.31(-0.70%) |
Jan 12, 2012 | 44.65 | 45.04 | 43.48 | 44.09 | 304,467 | -0.45(-1.02%) |
Jan 11, 2012 | 44.09 | 44.81 | 43.64 | 44.54 | 331,352 | +0.56(+1.27%) |
Jan 10, 2012 | 43.36 | 44.55 | 43.36 | 43.99 | 355,182 | +1.35(+3.17%) |
Jan 09, 2012 | 42.81 | 43.29 | 42.19 | 42.63 | 235,321 | +0.21(+0.49%) |
Jan 06, 2012 | 42.02 | 42.93 | 41.00 | 42.43 | 453,782 | +0.36(+0.85%) |
Jan 05, 2012 | 42.26 | 42.92 | 41.16 | 42.07 | 446,560 | -0.34(-0.81%) |
Jan 04, 2012 | 41.93 | 42.70 | 41.27 | 42.41 | 285,828 | +1.46(+3.57%) |
Dec 30, 2011 | 40.81 | 41.50 | 40.76 | 40.95 | 376,272 | -0.56(-1.34%) |
Dec 29, 2011 | 41.30 | 41.73 | 41.13 | 41.50 | 312,046 | +0.28(+0.68%) |
Dec 28, 2011 | 42.05 | 42.14 | 40.93 | 41.23 | 308,203 | -0.95(-2.26%) |
Dec 27, 2011 | 41.93 | 42.70 | 41.85 | 42.18 | 359,664 | +0.18(+0.44%) |
Dec 23, 2011 | 42.00 | 42.21 | 41.66 | 42.00 | 150,212 | +0.56(+1.34%) |
Dec 21, 2011 | 41.38 | 41.99 | 40.45 | 41.44 | 274,979 | -0.14(-0.34%) |
Dec 20, 2011 | 40.07 | 41.81 | 40.07 | 41.58 | 480,907 | +2.38(+6.07%) |
Dec 19, 2011 | 41.07 | 41.24 | 39.00 | 39.21 | 393,567 | -1.60(-3.92%) |
Dec 16, 2011 | 39.98 | 41.22 | 39.74 | 40.80 | 864,767 | +1.16(+2.93%) |
Dec 15, 2011 | 38.73 | 39.84 | 38.36 | 39.64 | 773,257 | +1.61(+4.22%) |
Dec 14, 2011 | 38.21 | 38.83 | 37.53 | 38.04 | 691,528 | -0.40(-1.03%) |
Dec 13, 2011 | 41.03 | 41.24 | 38.20 | 38.43 | 528,304 | -2.06(-5.09%) |
Dec 12, 2011 | 41.83 | 41.83 | 39.79 | 40.49 | 537,606 | -1.40(-3.34%) |
Dec 09, 2011 | 40.28 | 42.04 | 40.28 | 41.89 | 415,588 | +1.64(+4.07%) |
Dec 08, 2011 | 41.25 | 41.66 | 40.03 | 40.26 | 366,768 | -1.54(-3.69%) |
Dec 07, 2011 | 41.67 | 42.01 | 40.86 | 41.80 | 380,877 | -0.36(-0.85%) |
Dec 06, 2011 | 41.94 | 42.67 | 41.24 | 42.16 | 463,169 | +0.13(+0.30%) |
Dec 05, 2011 | 43.13 | 43.13 | 41.59 | 42.03 | 569,513 | +0.04(+0.09%) |
Dec 02, 2011 | 43.89 | 44.18 | 41.82 | 41.99 | 462,628 | -1.11(-2.58%) |
Dec 01, 2011 | 43.06 | 43.92 | 42.52 | 43.10 | 500,935 | +0.04(+0.09%) |
Nov 30, 2011 | 41.23 | 43.09 | 41.22 | 43.06 | 782,177 | +3.88(+9.91%) |
Nov 29, 2011 | 39.03 | 39.85 | 38.49 | 39.18 | 433,943 | -0.01(-0.02%) |
Nov 28, 2011 | 38.86 | 39.41 | 38.53 | 39.19 | 581,985 | +1.93(+5.19%) |
Nov 25, 2011 | 37.26 | 37.88 | 37.03 | 37.26 | 213,430 | -0.18(-0.49%) |
Nov 23, 2011 | 38.63 | 38.97 | 37.33 | 37.44 | 712,461 | -1.85(-4.72%) |
Nov 22, 2011 | 39.31 | 39.93 | 38.81 | 39.29 | 332,833 | -0.28(-0.70%) |
Nov 21, 2011 | 40.17 | 40.17 | 38.98 | 39.57 | 628,172 | -1.65(-3.99%) |
Nov 18, 2011 | 41.69 | 41.94 | 40.96 | 41.22 | 420,967 | -0.14(-0.33%) |
Nov 17, 2011 | 42.26 | 42.83 | 40.99 | 41.35 | 662,767 | -0.83(-1.96%) |
Nov 16, 2011 | 42.15 | 43.17 | 41.97 | 42.18 | 727,262 | -0.73(-1.71%) |
Nov 15, 2011 | 42.42 | 43.27 | 41.69 | 42.91 | 675,593 | +0.21(+0.48%) |
Nov 14, 2011 | 42.90 | 43.54 | 42.34 | 42.70 | 461,508 | -0.60(-1.38%) |
Nov 11, 2011 | 43.01 | 43.91 | 42.75 | 43.30 | 540,841 | +1.04(+2.47%) |
Nov 10, 2011 | 42.78 | 42.94 | 41.19 | 42.26 | 597,697 | +0.60(+1.43%) |
Nov 09, 2011 | 43.06 | 43.47 | 41.41 | 41.66 | 673,393 | -3.04(-6.80%) |
Nov 08, 2011 | 44.99 | 45.27 | 43.97 | 44.70 | 673,344 | +0.03(+0.07%) |
Nov 07, 2011 | 45.61 | 46.07 | 43.71 | 44.67 | 615,880 | -0.77(-1.70%) |
Nov 04, 2011 | 45.53 | 45.97 | 44.18 | 45.44 | 690,682 | -0.63(-1.36%) |
Nov 03, 2011 | 45.62 | 46.96 | 44.66 | 46.07 | 850,560 | +1.20(+2.68%) |
Nov 02, 2011 | 44.48 | 45.06 | 42.90 | 44.87 | 940,961 | +1.30(+2.99%) |