Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.48 | 43.53 | 42.93 | 43.39 | 102,904 | +1.27(+3.01%) |
Jan 30, 2012 | 42.00 | 42.38 | 41.79 | 42.12 | 96,263 | -1.06(-2.45%) |
Jan 27, 2012 | 42.61 | 43.72 | 42.61 | 43.18 | 145,613 | +0.85(+2.01%) |
Jan 26, 2012 | 42.77 | 42.83 | 42.19 | 42.33 | 88,348 | -0.40(-0.94%) |
Jan 25, 2012 | 42.13 | 42.77 | 41.97 | 42.73 | 125,845 | +0.57(+1.36%) |
Jan 24, 2012 | 41.96 | 42.27 | 41.63 | 42.16 | 67,966 | +0.20(+0.48%) |
Jan 23, 2012 | 42.12 | 42.46 | 41.68 | 41.96 | 132,192 | +0.21(+0.50%) |
Jan 20, 2012 | 41.62 | 41.84 | 41.38 | 41.75 | 73,970 | +0.55(+1.33%) |
Jan 19, 2012 | 41.18 | 41.39 | 40.76 | 41.20 | 159,238 | +0.97(+2.42%) |
Jan 18, 2012 | 39.77 | 40.32 | 39.77 | 40.22 | 197,412 | -0.89(-2.16%) |
Jan 17, 2012 | 41.34 | 41.38 | 40.90 | 41.11 | 244,537 | -1.01(-2.39%) |
Jan 13, 2012 | 41.66 | 42.34 | 41.43 | 42.12 | 112,554 | -0.20(-0.48%) |
Jan 12, 2012 | 41.93 | 42.37 | 41.56 | 42.32 | 234,479 | -0.12(-0.29%) |
Jan 11, 2012 | 42.31 | 42.47 | 42.20 | 42.44 | 141,196 | -0.77(-1.77%) |
Jan 10, 2012 | 43.02 | 43.50 | 43.02 | 43.21 | 187,278 | +0.67(+1.56%) |
Jan 09, 2012 | 42.16 | 42.74 | 42.03 | 42.54 | 220,193 | -1.11(-2.53%) |
Jan 06, 2012 | 43.80 | 44.00 | 43.56 | 43.65 | 58,983 | -1.05(-2.35%) |
Jan 05, 2012 | 44.46 | 44.70 | 44.24 | 44.70 | 74,751 | +0.22(+0.50%) |
Jan 04, 2012 | 44.40 | 44.74 | 44.32 | 44.48 | 87,880 | +0.29(+0.65%) |
Dec 30, 2011 | 43.91 | 44.33 | 43.91 | 44.19 | 43,190 | +0.28(+0.63%) |
Dec 29, 2011 | 43.75 | 44.01 | 43.75 | 43.91 | 59,358 | +0.24(+0.55%) |
Dec 28, 2011 | 43.98 | 44.01 | 43.47 | 43.67 | 82,991 | -1.08(-2.40%) |
Dec 27, 2011 | 44.83 | 45.04 | 44.59 | 44.75 | 43,026 | -0.29(-0.65%) |
Dec 23, 2011 | 45.08 | 45.18 | 44.86 | 45.04 | 55,319 | +1.76(+4.06%) |
Dec 21, 2011 | 43.16 | 43.39 | 42.82 | 43.29 | 188,235 | -1.66(-3.70%) |
Dec 20, 2011 | 43.99 | 44.97 | 43.70 | 44.95 | 155,285 | +0.66(+1.48%) |
Dec 19, 2011 | 44.73 | 44.97 | 44.18 | 44.29 | 113,420 | -1.09(-2.40%) |
Dec 16, 2011 | 45.81 | 45.85 | 45.13 | 45.38 | 94,762 | -0.18(-0.39%) |
Dec 15, 2011 | 45.72 | 45.98 | 45.38 | 45.56 | 73,762 | -0.36(-0.79%) |
Dec 14, 2011 | 45.91 | 46.18 | 45.73 | 45.92 | 96,331 | +0.33(+0.73%) |
Dec 13, 2011 | 46.14 | 46.40 | 45.44 | 45.59 | 51,152 | -0.19(-0.41%) |
Dec 12, 2011 | 45.75 | 45.99 | 45.64 | 45.78 | 93,621 | -0.63(-1.35%) |
Dec 09, 2011 | 46.09 | 46.57 | 46.09 | 46.40 | 41,829 | +0.57(+1.25%) |
Dec 08, 2011 | 46.30 | 46.41 | 45.75 | 45.83 | 122,167 | -0.55(-1.18%) |
Dec 07, 2011 | 46.51 | 46.57 | 46.02 | 46.38 | 74,241 | -0.09(-0.18%) |
Dec 06, 2011 | 46.52 | 46.68 | 46.23 | 46.47 | 50,277 | -0.23(-0.50%) |
Dec 05, 2011 | 46.64 | 46.99 | 46.57 | 46.70 | 43,865 | +0.55(+1.19%) |
Dec 02, 2011 | 46.46 | 46.61 | 46.06 | 46.15 | 80,506 | -0.77(-1.63%) |
Dec 01, 2011 | 46.97 | 47.24 | 46.81 | 46.91 | 90,035 | -0.95(-1.99%) |
Nov 30, 2011 | 47.35 | 47.87 | 47.22 | 47.87 | 154,672 | +2.43(+5.35%) |
Nov 29, 2011 | 45.64 | 46.04 | 45.41 | 45.44 | 92,426 | -0.73(-1.59%) |
Nov 28, 2011 | 45.89 | 46.38 | 45.68 | 46.17 | 101,386 | +0.36(+0.78%) |
Nov 25, 2011 | 45.79 | 46.41 | 45.73 | 45.82 | 42,915 | +0.16(+0.36%) |
Nov 23, 2011 | 45.92 | 46.08 | 45.65 | 45.65 | 127,097 | -0.75(-1.62%) |
Nov 22, 2011 | 46.42 | 46.59 | 45.95 | 46.40 | 78,784 | +0.08(+0.17%) |
Nov 21, 2011 | 46.44 | 46.71 | 46.15 | 46.33 | 136,341 | -1.12(-2.36%) |
Nov 18, 2011 | 47.67 | 47.78 | 47.32 | 47.45 | 64,321 | +0.40(+0.86%) |
Nov 17, 2011 | 47.77 | 48.24 | 46.90 | 47.05 | 137,146 | +0.26(+0.56%) |
Nov 16, 2011 | 47.10 | 47.63 | 46.69 | 46.78 | 77,074 | -0.23(-0.49%) |
Nov 15, 2011 | 46.65 | 47.27 | 46.65 | 47.01 | 33,850 | +0.03(+0.07%) |
Nov 14, 2011 | 47.42 | 47.42 | 46.62 | 46.98 | 49,697 | -0.50(-1.04%) |
Nov 11, 2011 | 47.15 | 47.91 | 47.15 | 47.48 | 77,507 | +0.71(+1.52%) |
Nov 10, 2011 | 46.76 | 46.84 | 46.34 | 46.77 | 60,771 | +0.50(+1.07%) |
Nov 09, 2011 | 47.25 | 47.35 | 46.06 | 46.27 | 190,497 | -2.78(-5.68%) |
Nov 08, 2011 | 48.79 | 49.19 | 48.14 | 49.06 | 57,621 | +0.86(+1.78%) |
Nov 07, 2011 | 47.68 | 48.24 | 47.38 | 48.20 | 52,048 | +0.98(+2.08%) |
Nov 04, 2011 | 47.65 | 47.65 | 46.43 | 47.22 | 59,964 | -1.23(-2.54%) |
Nov 03, 2011 | 48.28 | 48.67 | 47.77 | 48.45 | 106,940 | +0.06(+0.13%) |
Nov 02, 2011 | 47.45 | 48.48 | 47.27 | 48.38 | 157,719 | +1.89(+4.06%) |