Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.81 | 44.90 | 44.44 | 44.64 | 25,074 | +0.05(+0.12%) |
Jan 30, 2012 | 44.28 | 44.61 | 44.11 | 44.58 | 75,677 | -0.06(-0.14%) |
Jan 27, 2012 | 44.45 | 44.71 | 44.41 | 44.65 | 36,405 | +0.09(+0.20%) |
Jan 26, 2012 | 45.01 | 45.16 | 44.45 | 44.56 | 44,264 | -0.24(-0.53%) |
Jan 25, 2012 | 44.24 | 44.84 | 44.16 | 44.80 | 42,821 | +0.58(+1.31%) |
Jan 24, 2012 | 43.96 | 44.23 | 43.93 | 44.22 | 21,577 | +0.01(+0.02%) |
Jan 23, 2012 | 44.13 | 44.33 | 43.96 | 44.21 | 40,208 | +0.09(+0.20%) |
Jan 20, 2012 | 44.14 | 44.20 | 43.99 | 44.12 | 35,742 | -0.13(-0.30%) |
Jan 19, 2012 | 44.08 | 44.27 | 44.03 | 44.25 | 51,080 | +0.34(+0.78%) |
Jan 18, 2012 | 43.52 | 43.95 | 43.45 | 43.91 | 43,054 | +0.42(+0.97%) |
Jan 17, 2012 | 43.66 | 43.69 | 43.40 | 43.49 | 51,226 | +0.30(+0.69%) |
Jan 13, 2012 | 43.19 | 43.21 | 42.86 | 43.19 | 26,913 | -0.18(-0.40%) |
Jan 12, 2012 | 43.41 | 43.41 | 43.08 | 43.37 | 33,248 | +0.11(+0.26%) |
Jan 11, 2012 | 43.14 | 43.34 | 43.07 | 43.25 | 30,414 | -0.01(-0.02%) |
Jan 10, 2012 | 43.37 | 43.45 | 43.23 | 43.26 | 48,865 | +0.34(+0.80%) |
Jan 09, 2012 | 42.98 | 43.02 | 42.81 | 42.92 | 31,791 | +0.00(+0.00%) |
Jan 06, 2012 | 43.02 | 43.03 | 42.74 | 42.92 | 30,796 | -0.06(-0.13%) |
Jan 05, 2012 | 42.72 | 43.01 | 42.54 | 42.98 | 45,393 | +0.10(+0.23%) |
Jan 04, 2012 | 42.67 | 42.89 | 42.58 | 42.88 | 26,954 | +0.74(+1.75%) |
Dec 30, 2011 | 42.25 | 42.35 | 42.14 | 42.14 | 41,424 | -0.12(-0.29%) |
Dec 29, 2011 | 42.04 | 42.30 | 41.97 | 42.26 | 35,487 | +0.39(+0.94%) |
Dec 28, 2011 | 42.47 | 42.47 | 41.87 | 41.87 | 37,992 | -0.53(-1.24%) |
Dec 27, 2011 | 42.33 | 42.50 | 42.24 | 42.39 | 59,006 | +0.12(+0.29%) |
Dec 23, 2011 | 42.10 | 42.27 | 41.99 | 42.27 | 48,334 | +0.51(+1.22%) |
Dec 21, 2011 | 41.81 | 41.82 | 41.26 | 41.76 | 42,912 | -0.15(-0.36%) |
Dec 20, 2011 | 41.39 | 41.96 | 41.39 | 41.92 | 75,990 | +1.18(+2.89%) |
Dec 19, 2011 | 41.24 | 41.30 | 40.61 | 40.74 | 90,785 | -0.32(-0.79%) |
Dec 16, 2011 | 41.21 | 41.48 | 40.92 | 41.06 | 58,774 | +0.10(+0.23%) |
Dec 15, 2011 | 41.30 | 41.33 | 40.92 | 40.96 | 41,335 | +0.00(+0.00%) |
Dec 14, 2011 | 41.38 | 41.44 | 40.86 | 40.96 | 63,013 | -0.56(-1.34%) |
Dec 13, 2011 | 42.19 | 42.38 | 41.38 | 41.52 | 51,689 | -0.45(-1.08%) |
Dec 12, 2011 | 42.14 | 42.14 | 41.61 | 41.98 | 40,777 | -0.57(-1.33%) |
Dec 09, 2011 | 42.02 | 42.59 | 42.02 | 42.54 | 44,240 | +0.78(+1.88%) |
Dec 08, 2011 | 42.40 | 42.54 | 41.76 | 41.76 | 37,692 | -0.84(-1.97%) |
Dec 07, 2011 | 42.38 | 42.76 | 42.12 | 42.60 | 69,837 | +0.03(+0.06%) |
Dec 06, 2011 | 42.61 | 42.84 | 42.40 | 42.57 | 62,893 | -0.04(-0.10%) |
Dec 05, 2011 | 42.88 | 42.93 | 42.40 | 42.61 | 121,005 | +0.38(+0.91%) |
Dec 02, 2011 | 42.67 | 42.77 | 42.22 | 42.23 | 49,739 | -0.09(-0.21%) |
Dec 01, 2011 | 42.26 | 42.52 | 42.14 | 42.32 | 67,027 | +0.05(+0.12%) |
Nov 30, 2011 | 41.82 | 42.27 | 41.71 | 42.26 | 63,098 | +1.57(+3.86%) |
Nov 29, 2011 | 40.75 | 41.00 | 40.62 | 40.69 | 58,464 | +0.06(+0.15%) |
Nov 28, 2011 | 40.49 | 40.76 | 40.36 | 40.63 | 46,755 | +1.17(+2.96%) |
Nov 25, 2011 | 39.46 | 39.85 | 39.46 | 39.46 | 24,131 | -0.16(-0.40%) |
Nov 23, 2011 | 40.10 | 40.10 | 39.60 | 39.62 | 51,886 | -0.83(-2.05%) |
Nov 22, 2011 | 40.33 | 40.68 | 40.12 | 40.45 | 40,524 | -0.03(-0.06%) |
Nov 21, 2011 | 40.63 | 40.63 | 40.08 | 40.48 | 37,329 | -0.72(-1.74%) |
Nov 18, 2011 | 41.48 | 41.48 | 41.03 | 41.20 | 86,891 | -0.13(-0.31%) |
Nov 17, 2011 | 41.99 | 42.04 | 41.05 | 41.32 | 180,672 | -0.72(-1.72%) |
Nov 16, 2011 | 42.38 | 42.80 | 42.05 | 42.05 | 77,037 | -0.70(-1.63%) |
Nov 15, 2011 | 42.40 | 42.91 | 42.21 | 42.74 | 44,670 | +0.31(+0.72%) |
Nov 14, 2011 | 42.56 | 42.70 | 42.32 | 42.44 | 38,573 | -0.27(-0.63%) |
Nov 11, 2011 | 42.41 | 42.80 | 42.37 | 42.71 | 33,408 | +0.82(+1.96%) |
Nov 10, 2011 | 42.18 | 42.18 | 41.47 | 41.89 | 63,046 | +0.26(+0.63%) |
Nov 09, 2011 | 42.19 | 42.31 | 41.52 | 41.63 | 129,764 | -1.51(-3.50%) |
Nov 08, 2011 | 42.87 | 43.17 | 42.46 | 43.14 | 61,925 | +0.57(+1.33%) |
Nov 07, 2011 | 42.31 | 42.58 | 41.96 | 42.57 | 21,512 | +0.26(+0.62%) |
Nov 04, 2011 | 42.30 | 42.43 | 41.92 | 42.31 | 32,062 | -0.24(-0.55%) |
Nov 03, 2011 | 42.16 | 42.63 | 41.72 | 42.54 | 33,299 | +0.77(+1.84%) |
Nov 02, 2011 | 41.77 | 41.93 | 41.43 | 41.78 | 61,740 | +0.62(+1.51%) |