Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.66 | 42.90 | 42.28 | 42.80 | 1,400,443 | +0.48(+1.13%) |
Jan 30, 2012 | 43.00 | 43.00 | 42.24 | 42.32 | 891,363 | -0.80(-1.86%) |
Jan 27, 2012 | 43.03 | 43.36 | 42.76 | 43.12 | 424,950 | -0.28(-0.65%) |
Jan 26, 2012 | 43.70 | 43.70 | 43.31 | 43.40 | 239,356 | -0.15(-0.34%) |
Jan 25, 2012 | 42.76 | 43.73 | 42.41 | 43.55 | 1,782,784 | -0.94(-2.11%) |
Jan 24, 2012 | 43.84 | 44.49 | 43.78 | 44.49 | 373,140 | +0.49(+1.11%) |
Jan 23, 2012 | 43.66 | 44.14 | 43.66 | 44.00 | 577,612 | +0.25(+0.57%) |
Jan 20, 2012 | 43.95 | 44.08 | 43.61 | 43.75 | 335,046 | -0.70(-1.57%) |
Jan 19, 2012 | 44.05 | 44.58 | 43.95 | 44.45 | 538,990 | +0.34(+0.77%) |
Jan 18, 2012 | 43.14 | 44.19 | 43.14 | 44.11 | 964,596 | +1.04(+2.41%) |
Jan 17, 2012 | 43.17 | 43.30 | 42.94 | 43.07 | 662,385 | +0.28(+0.65%) |
Jan 13, 2012 | 42.85 | 42.85 | 42.32 | 42.79 | 175,060 | -0.72(-1.65%) |
Jan 12, 2012 | 43.17 | 43.59 | 43.04 | 43.51 | 169,745 | +1.01(+2.38%) |
Jan 11, 2012 | 42.65 | 42.96 | 42.25 | 42.50 | 578,831 | -0.50(-1.16%) |
Jan 10, 2012 | 43.10 | 43.29 | 42.85 | 43.00 | 643,770 | -0.34(-0.78%) |
Jan 09, 2012 | 43.14 | 43.35 | 42.87 | 43.34 | 278,516 | +0.29(+0.67%) |
Jan 06, 2012 | 42.79 | 43.14 | 42.58 | 43.05 | 196,115 | +0.33(+0.77%) |
Jan 05, 2012 | 42.55 | 42.78 | 42.36 | 42.72 | 439,591 | -0.45(-1.04%) |
Jan 04, 2012 | 43.05 | 43.29 | 42.70 | 43.17 | 366,233 | +0.62(+1.46%) |
Dec 30, 2011 | 42.66 | 42.75 | 42.32 | 42.55 | 219,498 | -0.11(-0.26%) |
Dec 29, 2011 | 42.04 | 42.74 | 42.04 | 42.66 | 418,358 | +0.34(+0.80%) |
Dec 28, 2011 | 42.71 | 42.73 | 41.93 | 42.32 | 378,759 | -0.05(-0.12%) |
Dec 27, 2011 | 41.91 | 42.37 | 41.87 | 42.37 | 224,082 | +0.07(+0.17%) |
Dec 23, 2011 | 41.99 | 42.39 | 41.76 | 42.30 | 371,477 | +0.54(+1.29%) |
Dec 21, 2011 | 41.85 | 41.95 | 41.60 | 41.76 | 311,052 | -0.46(-1.09%) |
Dec 20, 2011 | 42.11 | 42.33 | 41.90 | 42.22 | 143,890 | +0.26(+0.62%) |
Dec 19, 2011 | 42.13 | 42.40 | 41.95 | 41.96 | 319,930 | -0.24(-0.57%) |
Dec 16, 2011 | 42.20 | 42.47 | 41.94 | 42.20 | 957,216 | -0.30(-0.71%) |
Dec 15, 2011 | 42.35 | 42.64 | 42.15 | 42.50 | 210,669 | +1.42(+3.46%) |
Dec 14, 2011 | 41.21 | 41.41 | 41.01 | 41.08 | 1,743,344 | +0.08(+0.20%) |
Dec 13, 2011 | 41.27 | 41.70 | 40.77 | 41.00 | 153,015 | +0.04(+0.10%) |
Dec 12, 2011 | 41.54 | 41.54 | 40.84 | 40.96 | 198,281 | -0.84(-2.01%) |
Dec 09, 2011 | 41.01 | 41.80 | 41.01 | 41.80 | 544,600 | +1.32(+3.26%) |
Dec 08, 2011 | 40.57 | 40.77 | 40.43 | 40.48 | 202,899 | +0.16(+0.40%) |
Dec 07, 2011 | 40.06 | 40.55 | 39.92 | 40.32 | 210,738 | -0.08(-0.20%) |
Dec 06, 2011 | 40.22 | 40.52 | 40.10 | 40.40 | 174,388 | +0.60(+1.51%) |
Dec 05, 2011 | 40.24 | 40.32 | 39.65 | 39.80 | 211,586 | -0.11(-0.28%) |
Dec 02, 2011 | 40.35 | 40.48 | 39.81 | 39.91 | 199,066 | -0.40(-0.99%) |
Dec 01, 2011 | 40.45 | 42.20 | 40.21 | 40.31 | 418,218 | +0.60(+1.51%) |
Nov 30, 2011 | 39.59 | 39.88 | 39.45 | 39.71 | 188,544 | +1.20(+3.12%) |
Nov 29, 2011 | 38.17 | 38.63 | 38.04 | 38.51 | 347,793 | +0.71(+1.88%) |
Nov 28, 2011 | 37.81 | 38.06 | 37.68 | 37.80 | 447,065 | +1.18(+3.22%) |
Nov 25, 2011 | 36.90 | 37.15 | 36.50 | 36.62 | 132,553 | -0.38(-1.03%) |
Nov 23, 2011 | 37.45 | 37.50 | 36.91 | 37.00 | 261,991 | -0.32(-0.86%) |
Nov 22, 2011 | 37.85 | 37.96 | 37.20 | 37.32 | 253,556 | -0.12(-0.32%) |
Nov 21, 2011 | 38.08 | 38.08 | 37.20 | 37.44 | 1,195,460 | -1.20(-3.11%) |
Nov 18, 2011 | 39.21 | 39.32 | 38.63 | 38.64 | 209,844 | +0.05(+0.13%) |
Nov 17, 2011 | 39.02 | 39.21 | 38.41 | 38.59 | 219,188 | -0.23(-0.59%) |
Nov 16, 2011 | 38.99 | 39.40 | 38.80 | 38.82 | 503,527 | -0.28(-0.72%) |
Nov 15, 2011 | 39.05 | 39.25 | 38.67 | 39.10 | 123,663 | +0.18(+0.46%) |
Nov 14, 2011 | 39.12 | 39.18 | 38.76 | 38.92 | 106,775 | +0.07(+0.18%) |
Nov 11, 2011 | 38.61 | 39.27 | 38.61 | 38.85 | 151,510 | +0.48(+1.25%) |
Nov 10, 2011 | 38.47 | 38.55 | 38.10 | 38.37 | 2,399,298 | -0.08(-0.21%) |
Nov 09, 2011 | 38.93 | 39.03 | 38.20 | 38.45 | 480,138 | -1.99(-4.92%) |
Nov 08, 2011 | 39.90 | 40.45 | 39.65 | 40.44 | 263,256 | +0.79(+1.99%) |
Nov 07, 2011 | 39.52 | 39.75 | 39.20 | 39.65 | 239,083 | -0.75(-1.86%) |
Nov 04, 2011 | 40.39 | 40.79 | 40.10 | 40.40 | 172,246 | -0.61(-1.49%) |
Nov 03, 2011 | 40.06 | 41.10 | 39.73 | 41.01 | 336,457 | +1.14(+2.86%) |
Nov 02, 2011 | 39.90 | 40.09 | 39.50 | 39.87 | 224,691 | -0.32(-0.80%) |