Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,089 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,060 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,874 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.38 | 288,062 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,247 | +0.74(+1.62%) |
Jan 24, 2012 | 44.62 | 45.53 | 44.34 | 45.48 | 298,573 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,036 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,952 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.43 | 226,086 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,807 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.15 | 43.10 | 43.26 | 268,803 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,046 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,378 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,517 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,979 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,556 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,260 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,460 | -0.43(-0.97%) |
Jan 04, 2012 | 44.12 | 44.53 | 43.68 | 44.27 | 188,289 | +1.38(+3.21%) |
Dec 30, 2011 | 42.67 | 43.17 | 42.67 | 42.89 | 145,949 | +0.23(+0.53%) |
Dec 29, 2011 | 42.18 | 42.90 | 42.18 | 42.67 | 108,174 | +0.48(+1.14%) |
Dec 28, 2011 | 43.25 | 43.34 | 42.15 | 42.19 | 251,639 | -1.15(-2.65%) |
Dec 27, 2011 | 43.24 | 43.64 | 43.16 | 43.33 | 213,511 | -0.06(-0.14%) |
Dec 23, 2011 | 43.21 | 43.40 | 42.96 | 43.39 | 91,277 | +0.64(+1.49%) |
Dec 21, 2011 | 42.41 | 42.90 | 41.57 | 42.76 | 289,788 | +0.31(+0.72%) |
Dec 20, 2011 | 41.05 | 42.56 | 41.05 | 42.45 | 295,854 | +2.36(+5.89%) |
Dec 19, 2011 | 41.36 | 41.52 | 40.00 | 40.09 | 282,956 | -1.11(-2.70%) |
Dec 16, 2011 | 40.65 | 41.45 | 40.51 | 41.21 | 399,192 | +0.95(+2.36%) |
Dec 15, 2011 | 41.44 | 41.56 | 40.18 | 40.26 | 609,654 | -0.47(-1.16%) |
Dec 14, 2011 | 41.95 | 41.99 | 40.60 | 40.73 | 326,126 | -1.75(-4.12%) |
Dec 13, 2011 | 43.84 | 44.49 | 42.16 | 42.48 | 208,949 | -0.94(-2.17%) |
Dec 12, 2011 | 44.33 | 44.33 | 42.79 | 43.42 | 137,991 | -1.61(-3.57%) |
Dec 09, 2011 | 43.92 | 45.24 | 43.82 | 45.03 | 251,482 | +1.39(+3.18%) |
Dec 08, 2011 | 44.70 | 45.29 | 43.51 | 43.64 | 386,725 | -1.44(-3.19%) |
Dec 07, 2011 | 45.99 | 45.99 | 44.64 | 45.08 | 251,802 | -1.01(-2.19%) |
Dec 06, 2011 | 46.42 | 46.54 | 45.58 | 46.09 | 228,135 | -0.36(-0.78%) |
Dec 05, 2011 | 46.36 | 46.99 | 46.04 | 46.45 | 348,735 | +0.98(+2.16%) |
Dec 02, 2011 | 46.14 | 46.56 | 45.37 | 45.47 | 193,761 | -0.01(-0.02%) |
Dec 01, 2011 | 45.45 | 46.13 | 45.21 | 45.47 | 278,339 | -0.11(-0.24%) |
Nov 30, 2011 | 44.20 | 45.61 | 44.20 | 45.58 | 288,383 | +2.96(+6.95%) |
Nov 29, 2011 | 42.22 | 43.23 | 41.93 | 42.62 | 235,416 | +0.52(+1.24%) |
Nov 28, 2011 | 41.94 | 42.55 | 41.68 | 42.10 | 171,109 | +1.76(+4.36%) |
Nov 25, 2011 | 40.29 | 41.10 | 40.10 | 40.34 | 129,204 | -0.09(-0.22%) |
Nov 23, 2011 | 41.43 | 41.55 | 40.28 | 40.43 | 405,490 | -1.68(-3.98%) |
Nov 22, 2011 | 42.60 | 43.01 | 41.81 | 42.11 | 180,258 | -0.68(-1.58%) |
Nov 21, 2011 | 42.90 | 43.00 | 42.05 | 42.78 | 293,116 | -1.16(-2.63%) |
Nov 18, 2011 | 44.71 | 44.86 | 43.37 | 43.94 | 245,973 | -0.38(-0.86%) |
Nov 17, 2011 | 46.08 | 46.15 | 43.90 | 44.32 | 392,730 | -1.83(-3.97%) |
Nov 16, 2011 | 45.66 | 47.41 | 45.60 | 46.15 | 336,705 | +0.01(+0.02%) |
Nov 15, 2011 | 45.53 | 46.52 | 45.26 | 46.14 | 171,698 | +0.33(+0.72%) |
Nov 14, 2011 | 46.06 | 46.23 | 45.26 | 45.81 | 177,876 | -0.54(-1.18%) |
Nov 11, 2011 | 45.80 | 46.65 | 45.61 | 46.36 | 147,244 | +1.34(+2.97%) |
Nov 10, 2011 | 44.92 | 45.50 | 44.04 | 45.02 | 251,107 | +0.91(+2.06%) |
Nov 09, 2011 | 45.14 | 45.41 | 44.00 | 44.11 | 527,398 | -2.71(-5.78%) |
Nov 08, 2011 | 46.29 | 46.89 | 45.52 | 46.82 | 494,694 | +0.95(+2.07%) |
Nov 07, 2011 | 45.70 | 46.34 | 44.79 | 45.87 | 178,798 | +0.21(+0.45%) |
Nov 04, 2011 | 45.37 | 46.09 | 44.95 | 45.66 | 292,750 | -0.21(-0.47%) |
Nov 03, 2011 | 44.68 | 46.00 | 43.94 | 45.88 | 741,381 | +1.86(+4.22%) |
Nov 02, 2011 | 44.01 | 44.10 | 42.97 | 44.02 | 320,809 | +1.31(+3.07%) |