Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.52 | 43.66 | 42.87 | 43.00 | 670,469 | -0.30(-0.69%) |
Jan 30, 2012 | 43.55 | 43.66 | 43.26 | 43.30 | 323,580 | -0.67(-1.52%) |
Jan 27, 2012 | 43.56 | 43.97 | 43.44 | 43.97 | 197,040 | +0.23(+0.53%) |
Jan 26, 2012 | 44.02 | 44.06 | 43.61 | 43.74 | 582,678 | +0.06(+0.14%) |
Jan 25, 2012 | 43.04 | 43.69 | 42.93 | 43.68 | 472,053 | +0.67(+1.56%) |
Jan 24, 2012 | 42.87 | 43.14 | 42.71 | 43.01 | 368,723 | +0.02(+0.05%) |
Jan 23, 2012 | 42.49 | 42.99 | 42.49 | 42.99 | 485,152 | +0.76(+1.80%) |
Jan 20, 2012 | 42.15 | 42.23 | 41.92 | 42.23 | 405,004 | -0.05(-0.12%) |
Jan 19, 2012 | 41.23 | 42.44 | 41.22 | 42.28 | 213,463 | +0.04(+0.09%) |
Jan 18, 2012 | 42.24 | 42.37 | 42.04 | 42.24 | 249,695 | -0.01(-0.02%) |
Jan 17, 2012 | 42.23 | 42.38 | 42.11 | 42.25 | 299,360 | +0.24(+0.57%) |
Jan 13, 2012 | 42.09 | 42.22 | 41.82 | 42.01 | 202,082 | -0.25(-0.59%) |
Jan 12, 2012 | 42.75 | 42.97 | 42.20 | 42.26 | 220,667 | -0.60(-1.40%) |
Jan 11, 2012 | 42.98 | 42.98 | 42.12 | 42.86 | 389,295 | -0.27(-0.63%) |
Jan 10, 2012 | 43.20 | 43.31 | 43.08 | 43.13 | 178,680 | +0.26(+0.61%) |
Jan 09, 2012 | 42.79 | 42.93 | 42.59 | 42.87 | 143,620 | +0.14(+0.33%) |
Jan 06, 2012 | 42.78 | 42.78 | 42.50 | 42.73 | 558,410 | +0.17(+0.40%) |
Jan 05, 2012 | 42.83 | 42.99 | 42.56 | 42.56 | 357,786 | -0.70(-1.62%) |
Jan 04, 2012 | 43.21 | 43.43 | 43.09 | 43.26 | 590,534 | +1.02(+2.41%) |
Dec 30, 2011 | 42.06 | 42.41 | 42.06 | 42.24 | 1,316,645 | +0.18(+0.43%) |
Dec 29, 2011 | 42.21 | 42.31 | 41.74 | 42.06 | 1,626,519 | -0.07(-0.17%) |
Dec 28, 2011 | 42.47 | 42.53 | 42.09 | 42.13 | 1,190,575 | -0.47(-1.10%) |
Dec 27, 2011 | 42.21 | 42.73 | 42.18 | 42.60 | 1,119,824 | +0.28(+0.66%) |
Dec 23, 2011 | 42.35 | 42.45 | 42.31 | 42.32 | 1,134,123 | +0.19(+0.45%) |
Dec 21, 2011 | 41.69 | 42.18 | 41.58 | 42.13 | 2,705,796 | +0.32(+0.77%) |
Dec 20, 2011 | 41.63 | 41.86 | 41.46 | 41.81 | 878,845 | +0.93(+2.27%) |
Dec 19, 2011 | 40.91 | 41.07 | 40.69 | 40.88 | 472,888 | +0.00(+0.00%) |
Dec 16, 2011 | 40.79 | 41.00 | 40.68 | 40.88 | 597,846 | +0.37(+0.91%) |
Dec 15, 2011 | 40.96 | 41.00 | 40.47 | 40.51 | 325,838 | -0.22(-0.54%) |
Dec 14, 2011 | 41.40 | 41.51 | 40.56 | 40.73 | 410,745 | -1.36(-3.23%) |
Dec 13, 2011 | 42.21 | 42.61 | 41.95 | 42.09 | 430,212 | +0.03(+0.07%) |
Dec 12, 2011 | 42.11 | 42.15 | 41.83 | 42.06 | 322,012 | -0.69(-1.61%) |
Dec 09, 2011 | 42.62 | 42.83 | 42.51 | 42.75 | 204,100 | +0.03(+0.07%) |
Dec 08, 2011 | 43.01 | 43.12 | 42.72 | 42.72 | 191,514 | -0.56(-1.29%) |
Dec 07, 2011 | 43.43 | 43.54 | 43.07 | 43.28 | 392,131 | -0.33(-0.76%) |
Dec 06, 2011 | 43.21 | 43.71 | 43.08 | 43.61 | 212,545 | +0.19(+0.44%) |
Dec 05, 2011 | 43.87 | 44.01 | 43.25 | 43.42 | 240,829 | -0.40(-0.91%) |
Dec 02, 2011 | 43.91 | 43.96 | 43.59 | 43.82 | 264,147 | +0.21(+0.48%) |
Dec 01, 2011 | 43.55 | 44.06 | 43.39 | 43.61 | 217,352 | -0.24(-0.55%) |
Nov 30, 2011 | 43.68 | 44.11 | 43.68 | 43.85 | 262,084 | +0.66(+1.53%) |
Nov 29, 2011 | 42.86 | 43.26 | 42.80 | 43.19 | 151,830 | +0.50(+1.17%) |
Nov 28, 2011 | 43.02 | 43.21 | 42.56 | 42.69 | 646,045 | +0.48(+1.14%) |
Nov 25, 2011 | 42.38 | 42.76 | 42.21 | 42.21 | 49,163 | -0.35(-0.82%) |
Nov 23, 2011 | 42.51 | 42.73 | 42.25 | 42.56 | 239,377 | -0.48(-1.12%) |
Nov 22, 2011 | 42.93 | 43.20 | 42.76 | 43.04 | 295,646 | +0.11(+0.26%) |
Nov 21, 2011 | 43.05 | 43.09 | 42.40 | 42.93 | 434,744 | -0.41(-0.95%) |
Nov 18, 2011 | 43.63 | 43.80 | 42.99 | 43.34 | 425,404 | -0.09(-0.21%) |
Nov 17, 2011 | 44.26 | 44.36 | 43.33 | 43.43 | 358,746 | -0.99(-2.23%) |
Nov 16, 2011 | 44.59 | 44.81 | 44.40 | 44.42 | 265,597 | -0.23(-0.52%) |
Nov 15, 2011 | 44.38 | 44.70 | 44.27 | 44.65 | 133,373 | +0.39(+0.88%) |
Nov 14, 2011 | 44.58 | 44.61 | 44.15 | 44.26 | 157,277 | -0.44(-0.98%) |
Nov 11, 2011 | 44.42 | 44.72 | 44.42 | 44.70 | 297,432 | +0.31(+0.70%) |
Nov 10, 2011 | 44.68 | 44.70 | 44.21 | 44.39 | 216,370 | -0.07(-0.16%) |
Nov 09, 2011 | 44.58 | 45.01 | 44.40 | 44.46 | 152,393 | -0.82(-1.81%) |
Nov 08, 2011 | 45.18 | 45.35 | 44.96 | 45.28 | 226,770 | +0.16(+0.35%) |
Nov 07, 2011 | 44.90 | 45.14 | 44.76 | 45.12 | 127,796 | +0.19(+0.42%) |
Nov 04, 2011 | 44.93 | 45.02 | 44.63 | 44.93 | 225,585 | +0.04(+0.09%) |
Nov 03, 2011 | 44.72 | 45.02 | 44.34 | 44.89 | 208,659 | +0.58(+1.31%) |
Nov 02, 2011 | 44.76 | 44.81 | 44.12 | 44.31 | 187,183 | +0.16(+0.36%) |