Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.81 | 42.87 | 42.05 | 42.87 | 50,397 | +0.68(+1.60%) |
Jan 30, 2012 | 41.59 | 42.28 | 41.59 | 42.19 | 13,962 | -0.57(-1.32%) |
Jan 27, 2012 | 42.63 | 43.05 | 42.63 | 42.76 | 12,115 | +0.36(+0.85%) |
Jan 26, 2012 | 42.66 | 43.02 | 42.22 | 42.40 | 26,123 | +0.94(+2.27%) |
Jan 25, 2012 | 41.11 | 41.60 | 41.11 | 41.46 | 8,604 | -0.52(-1.24%) |
Jan 24, 2012 | 41.64 | 42.17 | 41.50 | 41.98 | 27,138 | -0.40(-0.94%) |
Jan 23, 2012 | 41.88 | 42.52 | 41.68 | 42.38 | 5,211 | -0.42(-0.98%) |
Jan 20, 2012 | 42.39 | 42.80 | 42.05 | 42.80 | 7,552 | +0.37(+0.87%) |
Jan 19, 2012 | 42.12 | 42.45 | 42.00 | 42.43 | 9,340 | +0.27(+0.64%) |
Jan 18, 2012 | 40.44 | 42.16 | 40.44 | 42.16 | 17,787 | +2.01(+5.01%) |
Jan 17, 2012 | 39.64 | 40.65 | 39.64 | 40.15 | 109,173 | +0.82(+2.08%) |
Jan 13, 2012 | 39.01 | 39.47 | 38.58 | 39.33 | 9,158 | -0.84(-2.09%) |
Jan 12, 2012 | 40.35 | 40.35 | 39.46 | 40.17 | 12,787 | +0.32(+0.80%) |
Jan 11, 2012 | 39.90 | 39.90 | 39.22 | 39.85 | 3,743 | +0.21(+0.53%) |
Jan 10, 2012 | 39.83 | 40.14 | 39.64 | 39.64 | 18,630 | -0.26(-0.65%) |
Jan 09, 2012 | 39.47 | 40.00 | 39.30 | 39.90 | 24,787 | +0.75(+1.92%) |
Jan 06, 2012 | 38.52 | 39.22 | 38.40 | 39.15 | 4,461 | +1.16(+3.05%) |
Jan 05, 2012 | 37.82 | 38.00 | 37.62 | 37.99 | 6,263 | -0.36(-0.94%) |
Jan 04, 2012 | 38.64 | 38.80 | 38.24 | 38.35 | 95,148 | +1.31(+3.54%) |
Dec 30, 2011 | 37.13 | 37.13 | 36.85 | 37.04 | 2,865 | -0.30(-0.80%) |
Dec 29, 2011 | 36.97 | 37.34 | 36.60 | 37.34 | 15,930 | +0.14(+0.38%) |
Dec 28, 2011 | 37.31 | 37.39 | 37.08 | 37.20 | 73,816 | -1.73(-4.44%) |
Dec 27, 2011 | 38.25 | 38.98 | 37.63 | 38.93 | 6,321 | +0.73(+1.91%) |
Dec 23, 2011 | 37.76 | 38.30 | 37.76 | 38.20 | 29,856 | +0.57(+1.51%) |
Dec 21, 2011 | 36.70 | 37.69 | 36.67 | 37.63 | 281,046 | +0.34(+0.91%) |
Dec 20, 2011 | 36.82 | 37.33 | 36.79 | 37.29 | 302,623 | +1.84(+5.19%) |
Dec 19, 2011 | 35.46 | 36.39 | 35.42 | 35.45 | 232,026 | +0.40(+1.14%) |
Dec 16, 2011 | 35.51 | 35.55 | 35.04 | 35.05 | 62,772 | -0.50(-1.41%) |
Dec 15, 2011 | 35.86 | 35.87 | 35.48 | 35.55 | 32,836 | +0.29(+0.82%) |
Dec 14, 2011 | 35.94 | 35.94 | 35.20 | 35.26 | 24,870 | -1.45(-3.95%) |
Dec 13, 2011 | 37.02 | 37.42 | 36.49 | 36.71 | 6,569 | -1.54(-4.03%) |
Dec 12, 2011 | 38.60 | 38.60 | 37.80 | 38.25 | 2,684 | -1.75(-4.38%) |
Dec 09, 2011 | 39.52 | 40.18 | 39.25 | 40.00 | 4,666 | +1.40(+3.63%) |
Dec 08, 2011 | 39.12 | 39.25 | 38.60 | 38.60 | 1,821 | -1.25(-3.14%) |
Dec 07, 2011 | 39.80 | 40.40 | 39.80 | 39.85 | 19,027 | +0.29(+0.73%) |
Dec 06, 2011 | 39.20 | 39.85 | 39.20 | 39.56 | 4,592 | -0.89(-2.20%) |
Dec 05, 2011 | 40.60 | 40.60 | 39.45 | 40.45 | 5,249 | -0.55(-1.34%) |
Dec 02, 2011 | 41.20 | 41.39 | 40.70 | 41.00 | 5,361 | +0.10(+0.24%) |
Dec 01, 2011 | 41.36 | 41.65 | 40.90 | 40.90 | 48,601 | +0.63(+1.56%) |
Nov 30, 2011 | 39.74 | 40.27 | 39.59 | 40.27 | 2,013 | +2.41(+6.37%) |
Nov 29, 2011 | 36.85 | 37.86 | 36.85 | 37.86 | 13,227 | +1.10(+2.99%) |
Nov 28, 2011 | 37.33 | 37.74 | 36.76 | 36.76 | 33,043 | +0.31(+0.85%) |
Nov 25, 2011 | 35.76 | 36.45 | 35.76 | 36.45 | 3,208 | +1.45(+4.14%) |
Nov 23, 2011 | 36.16 | 36.16 | 35.00 | 35.00 | 3,868 | -2.10(-5.66%) |
Nov 22, 2011 | 37.29 | 37.95 | 37.10 | 37.10 | 6,737 | -0.34(-0.91%) |
Nov 21, 2011 | 38.29 | 38.29 | 37.16 | 37.44 | 36,997 | -2.21(-5.57%) |
Nov 18, 2011 | 39.96 | 39.96 | 39.50 | 39.65 | 1,180 | -1.04(-2.56%) |
Nov 17, 2011 | 40.48 | 40.69 | 39.28 | 40.69 | 2,303 | -0.69(-1.67%) |
Nov 16, 2011 | 42.02 | 42.36 | 41.29 | 41.38 | 4,900 | -1.82(-4.21%) |
Nov 15, 2011 | 43.17 | 43.39 | 42.18 | 43.20 | 3,713 | -2.95(-6.39%) |
Nov 14, 2011 | 44.68 | 46.15 | 44.68 | 46.15 | 2,857 | +1.90(+4.29%) |
Nov 11, 2011 | 44.53 | 44.59 | 44.25 | 44.25 | 3,807 | -0.25(-0.56%) |
Nov 10, 2011 | 44.20 | 44.60 | 44.20 | 44.50 | 15,275 | -0.75(-1.66%) |
Nov 09, 2011 | 44.39 | 45.25 | 43.50 | 45.25 | 3,565 | -0.90(-1.95%) |
Nov 08, 2011 | 45.44 | 46.15 | 45.15 | 46.15 | 9,565 | +2.37(+5.41%) |
Nov 07, 2011 | 44.03 | 44.08 | 43.58 | 43.78 | 1,809 | -0.34(-0.77%) |
Nov 04, 2011 | 44.60 | 44.81 | 43.87 | 44.12 | 2,248 | +0.22(+0.50%) |
Nov 03, 2011 | 43.65 | 44.87 | 43.65 | 43.90 | 3,785 | +0.25(+0.57%) |
Nov 02, 2011 | 42.40 | 43.65 | 42.40 | 43.65 | 2,277 | +2.59(+6.31%) |