Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.87 | 42.93 | 41.34 | 41.56 | 1,015,007 | -0.73(-1.72%) |
Jan 30, 2012 | 41.68 | 42.45 | 40.87 | 42.29 | 1,039,891 | -0.62(-1.46%) |
Jan 27, 2012 | 42.94 | 43.25 | 42.49 | 42.91 | 788,444 | -0.28(-0.65%) |
Jan 26, 2012 | 43.64 | 43.79 | 42.72 | 43.19 | 1,040,267 | -0.47(-1.07%) |
Jan 25, 2012 | 42.26 | 43.79 | 42.05 | 43.66 | 841,581 | +1.14(+2.68%) |
Jan 24, 2012 | 41.97 | 42.55 | 41.25 | 42.52 | 1,054,584 | +0.11(+0.26%) |
Jan 23, 2012 | 43.04 | 43.34 | 42.18 | 42.41 | 1,437,920 | -0.48(-1.13%) |
Jan 20, 2012 | 43.59 | 43.68 | 42.67 | 42.89 | 1,083,800 | -0.89(-2.03%) |
Jan 19, 2012 | 43.67 | 44.76 | 43.58 | 43.79 | 1,206,562 | +0.19(+0.43%) |
Jan 18, 2012 | 42.41 | 43.72 | 42.29 | 43.60 | 459,640 | +1.14(+2.69%) |
Jan 17, 2012 | 42.53 | 42.93 | 42.00 | 42.46 | 471,807 | +0.53(+1.27%) |
Jan 13, 2012 | 41.98 | 41.98 | 40.97 | 41.93 | 530,009 | -0.70(-1.65%) |
Jan 12, 2012 | 42.24 | 42.74 | 41.56 | 42.63 | 567,435 | +0.55(+1.30%) |
Jan 11, 2012 | 42.14 | 42.24 | 41.57 | 42.08 | 694,895 | +0.14(+0.34%) |
Jan 10, 2012 | 41.83 | 42.57 | 41.68 | 41.94 | 881,582 | +0.91(+2.23%) |
Jan 09, 2012 | 41.36 | 41.83 | 40.82 | 41.03 | 591,253 | -0.27(-0.64%) |
Jan 06, 2012 | 40.71 | 41.47 | 39.95 | 41.29 | 1,082,235 | +0.52(+1.26%) |
Jan 05, 2012 | 39.82 | 40.90 | 39.02 | 40.78 | 1,498,847 | +0.57(+1.42%) |
Jan 04, 2012 | 39.29 | 40.46 | 39.07 | 40.21 | 1,051,387 | +2.17(+5.71%) |
Dec 30, 2011 | 37.88 | 38.27 | 37.88 | 38.04 | 423,365 | +0.16(+0.41%) |
Dec 29, 2011 | 37.59 | 38.27 | 37.47 | 37.88 | 461,206 | +0.55(+1.46%) |
Dec 28, 2011 | 38.32 | 38.40 | 37.10 | 37.33 | 464,749 | -1.05(-2.73%) |
Dec 27, 2011 | 38.65 | 39.02 | 38.28 | 38.38 | 312,658 | -0.55(-1.40%) |
Dec 23, 2011 | 38.68 | 38.97 | 38.39 | 38.93 | 310,540 | +1.13(+3.00%) |
Dec 21, 2011 | 37.76 | 38.21 | 37.18 | 37.79 | 490,186 | -0.16(-0.41%) |
Dec 20, 2011 | 36.72 | 38.38 | 36.72 | 37.95 | 1,401,337 | +1.89(+5.24%) |
Dec 19, 2011 | 37.27 | 37.48 | 35.93 | 36.06 | 673,299 | -1.05(-2.82%) |
Dec 16, 2011 | 36.54 | 37.47 | 36.39 | 37.11 | 1,283,139 | +0.93(+2.57%) |
Dec 15, 2011 | 36.31 | 36.54 | 35.58 | 36.18 | 592,728 | +0.48(+1.36%) |
Dec 14, 2011 | 35.73 | 36.20 | 34.88 | 35.69 | 747,352 | -0.34(-0.93%) |
Dec 13, 2011 | 37.41 | 37.82 | 35.75 | 36.03 | 758,696 | -1.00(-2.70%) |
Dec 12, 2011 | 37.44 | 37.72 | 36.46 | 37.03 | 1,225,534 | -1.46(-3.80%) |
Dec 09, 2011 | 37.73 | 38.65 | 37.47 | 38.49 | 581,945 | +0.94(+2.50%) |
Dec 08, 2011 | 38.61 | 38.83 | 37.20 | 37.55 | 770,357 | -1.59(-4.07%) |
Dec 07, 2011 | 38.49 | 39.49 | 37.75 | 39.15 | 1,017,018 | +0.20(+0.50%) |
Dec 06, 2011 | 38.70 | 39.41 | 38.04 | 38.95 | 910,817 | +0.23(+0.61%) |
Dec 05, 2011 | 38.93 | 39.78 | 38.29 | 38.72 | 1,384,713 | +0.55(+1.43%) |
Dec 02, 2011 | 38.47 | 38.83 | 38.02 | 38.17 | 1,125,920 | +0.27(+0.72%) |
Dec 01, 2011 | 38.13 | 38.90 | 37.54 | 37.90 | 1,038,877 | -0.47(-1.22%) |
Nov 30, 2011 | 36.23 | 38.39 | 36.23 | 38.36 | 1,396,974 | +3.77(+10.88%) |
Nov 29, 2011 | 34.58 | 35.07 | 34.09 | 34.60 | 603,056 | +0.19(+0.54%) |
Nov 28, 2011 | 34.59 | 35.10 | 34.10 | 34.41 | 914,604 | +1.52(+4.61%) |
Nov 25, 2011 | 32.81 | 33.30 | 32.70 | 32.90 | 334,884 | +0.04(+0.12%) |
Nov 23, 2011 | 33.70 | 33.70 | 32.57 | 32.86 | 955,528 | -1.33(-3.90%) |
Nov 22, 2011 | 34.10 | 34.34 | 33.38 | 34.19 | 1,484,230 | +0.08(+0.23%) |
Nov 21, 2011 | 33.32 | 34.34 | 33.32 | 34.11 | 1,413,138 | -0.22(-0.64%) |
Nov 18, 2011 | 34.04 | 34.77 | 33.62 | 34.33 | 965,733 | +0.63(+1.87%) |
Nov 17, 2011 | 34.77 | 35.28 | 33.40 | 33.70 | 766,779 | -1.07(-3.07%) |
Nov 16, 2011 | 35.41 | 35.75 | 34.63 | 34.77 | 1,036,005 | -1.29(-3.57%) |
Nov 15, 2011 | 35.22 | 36.37 | 35.04 | 36.05 | 676,147 | +0.57(+1.60%) |
Nov 14, 2011 | 35.17 | 35.64 | 34.83 | 35.48 | 703,907 | +0.23(+0.64%) |
Nov 11, 2011 | 34.50 | 35.68 | 34.34 | 35.26 | 537,126 | +1.39(+4.12%) |
Nov 10, 2011 | 33.89 | 34.07 | 33.11 | 33.86 | 840,234 | +0.57(+1.71%) |
Nov 09, 2011 | 34.13 | 34.42 | 33.04 | 33.29 | 826,791 | -2.11(-5.96%) |
Nov 08, 2011 | 35.49 | 36.08 | 34.94 | 35.40 | 704,554 | +0.16(+0.46%) |
Nov 07, 2011 | 35.54 | 36.05 | 34.61 | 35.24 | 636,586 | -0.22(-0.62%) |
Nov 04, 2011 | 34.39 | 35.72 | 34.33 | 35.46 | 1,083,518 | +0.60(+1.72%) |
Nov 03, 2011 | 34.66 | 35.09 | 33.60 | 34.86 | 889,131 | +0.78(+2.29%) |
Nov 02, 2011 | 33.91 | 34.38 | 33.49 | 34.08 | 1,192,512 | +1.24(+3.77%) |