Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.51 | 43.47 | 40.82 | 42.76 | 1,521,543 | +1.14(+2.74%) |
Jan 30, 2012 | 41.79 | 42.14 | 41.42 | 41.62 | 214,079 | -0.59(-1.40%) |
Jan 27, 2012 | 41.16 | 42.98 | 40.28 | 42.21 | 328,225 | +0.39(+0.93%) |
Jan 26, 2012 | 42.15 | 42.33 | 41.45 | 41.82 | 313,702 | -0.07(-0.17%) |
Jan 25, 2012 | 41.85 | 42.03 | 41.44 | 41.89 | 205,545 | +0.10(+0.24%) |
Jan 24, 2012 | 41.70 | 42.29 | 41.39 | 41.79 | 301,481 | +0.09(+0.22%) |
Jan 23, 2012 | 41.77 | 41.79 | 41.22 | 41.70 | 230,752 | -0.12(-0.29%) |
Jan 20, 2012 | 41.99 | 42.26 | 41.40 | 41.82 | 421,222 | -0.20(-0.48%) |
Jan 19, 2012 | 40.25 | 44.34 | 40.11 | 42.02 | 788,968 | +1.82(+4.53%) |
Jan 18, 2012 | 39.35 | 40.24 | 38.52 | 40.20 | 176,994 | +0.87(+2.21%) |
Jan 17, 2012 | 39.78 | 39.95 | 38.97 | 39.33 | 149,025 | -0.35(-0.88%) |
Jan 13, 2012 | 39.52 | 39.80 | 39.13 | 39.68 | 177,458 | -0.07(-0.18%) |
Jan 12, 2012 | 39.37 | 39.94 | 39.37 | 39.75 | 126,475 | +0.51(+1.30%) |
Jan 11, 2012 | 38.68 | 39.35 | 38.60 | 39.24 | 177,907 | +0.49(+1.26%) |
Jan 10, 2012 | 38.82 | 39.30 | 38.59 | 38.75 | 383,470 | +0.18(+0.47%) |
Jan 09, 2012 | 38.43 | 38.62 | 38.16 | 38.57 | 92,701 | +0.27(+0.70%) |
Jan 06, 2012 | 38.22 | 38.75 | 37.98 | 38.30 | 240,359 | +0.05(+0.13%) |
Jan 05, 2012 | 37.70 | 38.47 | 37.37 | 38.25 | 1,533,006 | +0.55(+1.46%) |
Jan 04, 2012 | 37.19 | 37.84 | 36.98 | 37.70 | 431,652 | +0.12(+0.32%) |
Dec 30, 2011 | 37.43 | 37.68 | 36.94 | 37.58 | 108,354 | +0.32(+0.86%) |
Dec 29, 2011 | 37.08 | 37.37 | 36.66 | 37.26 | 304,710 | +0.02(+0.05%) |
Dec 28, 2011 | 37.01 | 37.35 | 36.90 | 37.24 | 280,580 | +0.15(+0.40%) |
Dec 27, 2011 | 36.95 | 37.34 | 36.51 | 37.09 | 181,875 | +0.05(+0.13%) |
Dec 23, 2011 | 36.85 | 37.15 | 36.50 | 37.04 | 242,445 | +0.23(+0.62%) |
Dec 21, 2011 | 36.91 | 37.09 | 36.06 | 36.81 | 466,067 | -0.32(-0.86%) |
Dec 20, 2011 | 37.62 | 37.87 | 36.97 | 37.13 | 340,484 | +0.13(+0.35%) |
Dec 19, 2011 | 36.51 | 37.24 | 35.93 | 37.00 | 264,233 | +0.51(+1.40%) |
Dec 16, 2011 | 36.40 | 36.59 | 35.96 | 36.49 | 1,483,219 | +0.27(+0.75%) |
Dec 15, 2011 | 35.62 | 36.57 | 35.56 | 36.22 | 595,451 | +1.22(+3.49%) |
Dec 14, 2011 | 35.90 | 36.30 | 34.84 | 35.00 | 170,381 | -0.91(-2.53%) |
Dec 13, 2011 | 35.51 | 36.35 | 35.50 | 35.91 | 263,421 | +0.45(+1.27%) |
Dec 12, 2011 | 36.07 | 36.30 | 35.05 | 35.46 | 393,024 | -0.79(-2.18%) |
Dec 09, 2011 | 35.76 | 36.59 | 35.73 | 36.25 | 123,752 | +0.55(+1.54%) |
Dec 08, 2011 | 35.99 | 36.23 | 35.66 | 35.70 | 284,866 | -0.36(-1.00%) |
Dec 07, 2011 | 34.94 | 36.34 | 34.46 | 36.06 | 218,144 | +1.05(+3.00%) |
Dec 06, 2011 | 35.00 | 35.61 | 34.84 | 35.01 | 195,114 | -0.14(-0.40%) |
Dec 05, 2011 | 35.20 | 35.60 | 34.81 | 35.15 | 209,822 | +0.49(+1.41%) |
Dec 02, 2011 | 36.08 | 36.08 | 34.50 | 34.66 | 341,834 | -1.15(-3.21%) |
Dec 01, 2011 | 35.99 | 36.65 | 35.67 | 35.81 | 181,195 | -0.19(-0.53%) |
Nov 30, 2011 | 36.45 | 36.93 | 35.50 | 36.00 | 313,189 | +0.69(+1.95%) |
Nov 29, 2011 | 35.25 | 35.94 | 35.07 | 35.31 | 111,173 | +0.11(+0.31%) |
Nov 28, 2011 | 34.57 | 35.49 | 33.75 | 35.20 | 204,123 | +1.60(+4.76%) |
Nov 25, 2011 | 34.40 | 34.47 | 33.59 | 33.60 | 143,555 | -1.00(-2.89%) |
Nov 23, 2011 | 35.41 | 35.49 | 34.21 | 34.60 | 526,872 | -1.27(-3.54%) |
Nov 22, 2011 | 36.64 | 36.98 | 35.40 | 35.87 | 279,431 | -1.25(-3.37%) |
Nov 21, 2011 | 36.83 | 37.43 | 35.55 | 37.12 | 210,743 | -0.25(-0.67%) |
Nov 18, 2011 | 37.30 | 37.99 | 36.73 | 37.37 | 121,997 | +0.23(+0.62%) |
Nov 17, 2011 | 36.77 | 37.35 | 36.38 | 37.14 | 186,540 | +0.36(+0.98%) |
Nov 16, 2011 | 36.70 | 36.96 | 36.27 | 36.78 | 288,745 | -0.19(-0.51%) |
Nov 15, 2011 | 36.27 | 37.58 | 36.25 | 36.97 | 257,206 | +0.62(+1.71%) |
Nov 14, 2011 | 36.69 | 37.67 | 36.10 | 36.35 | 320,180 | -0.45(-1.22%) |
Nov 11, 2011 | 35.50 | 37.55 | 35.50 | 36.80 | 291,081 | +2.38(+6.91%) |
Nov 10, 2011 | 33.28 | 35.01 | 32.87 | 34.42 | 421,395 | +1.89(+5.81%) |
Nov 09, 2011 | 32.24 | 32.80 | 31.72 | 32.53 | 165,385 | -0.45(-1.36%) |
Nov 08, 2011 | 33.28 | 33.37 | 32.82 | 32.98 | 244,264 | -0.17(-0.51%) |
Nov 07, 2011 | 33.20 | 33.83 | 32.58 | 33.15 | 209,424 | -0.10(-0.30%) |
Nov 04, 2011 | 33.13 | 33.81 | 32.72 | 33.25 | 215,706 | -0.20(-0.60%) |
Nov 03, 2011 | 32.80 | 33.72 | 32.16 | 33.45 | 244,650 | +0.69(+2.11%) |
Nov 02, 2011 | 31.69 | 33.14 | 30.89 | 32.76 | 395,167 | +1.50(+4.80%) |