Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.66 | 45.66 | 44.17 | 44.44 | 1,105,767 | -1.21(-2.64%) |
Jan 30, 2012 | 45.22 | 45.96 | 45.02 | 45.65 | 438,210 | -0.14(-0.30%) |
Jan 27, 2012 | 45.87 | 46.12 | 45.58 | 45.79 | 327,760 | -0.31(-0.67%) |
Jan 26, 2012 | 46.51 | 46.55 | 45.57 | 46.10 | 528,345 | -0.09(-0.19%) |
Jan 25, 2012 | 45.75 | 46.23 | 45.54 | 46.18 | 473,164 | +0.33(+0.71%) |
Jan 24, 2012 | 45.31 | 46.03 | 45.31 | 45.86 | 509,409 | +0.33(+0.73%) |
Jan 23, 2012 | 45.10 | 45.89 | 45.00 | 45.52 | 317,407 | +0.38(+0.85%) |
Jan 20, 2012 | 44.43 | 45.15 | 44.34 | 45.14 | 595,185 | +0.54(+1.21%) |
Jan 19, 2012 | 44.61 | 44.89 | 44.42 | 44.60 | 501,157 | +0.23(+0.51%) |
Jan 18, 2012 | 43.93 | 44.38 | 43.75 | 44.37 | 336,958 | +0.33(+0.76%) |
Jan 17, 2012 | 43.96 | 44.23 | 43.90 | 44.04 | 436,340 | +0.52(+1.20%) |
Jan 13, 2012 | 43.27 | 43.62 | 43.12 | 43.52 | 331,687 | -0.32(-0.73%) |
Jan 12, 2012 | 43.82 | 44.07 | 43.66 | 43.84 | 325,903 | +0.20(+0.47%) |
Jan 11, 2012 | 43.31 | 43.66 | 43.25 | 43.63 | 150,159 | +0.05(+0.11%) |
Jan 10, 2012 | 42.46 | 43.60 | 42.38 | 43.58 | 487,460 | +1.62(+3.87%) |
Jan 09, 2012 | 42.20 | 42.43 | 41.75 | 41.96 | 619,064 | -0.63(-1.47%) |
Jan 06, 2012 | 43.03 | 43.03 | 42.35 | 42.59 | 346,830 | -0.37(-0.85%) |
Jan 05, 2012 | 42.62 | 43.13 | 41.82 | 42.96 | 442,298 | -0.02(-0.06%) |
Jan 04, 2012 | 43.16 | 43.22 | 42.94 | 42.98 | 511,527 | +0.37(+0.86%) |
Dec 30, 2011 | 42.71 | 42.78 | 42.57 | 42.61 | 216,202 | -0.07(-0.17%) |
Dec 29, 2011 | 42.22 | 42.86 | 42.17 | 42.69 | 206,929 | +0.46(+1.10%) |
Dec 28, 2011 | 42.59 | 43.01 | 42.20 | 42.22 | 247,282 | -0.48(-1.13%) |
Dec 27, 2011 | 42.73 | 42.96 | 42.51 | 42.70 | 215,766 | -0.11(-0.27%) |
Dec 23, 2011 | 42.36 | 42.86 | 42.20 | 42.82 | 276,776 | +1.00(+2.40%) |
Dec 21, 2011 | 41.02 | 41.84 | 41.02 | 41.81 | 344,699 | +0.55(+1.32%) |
Dec 20, 2011 | 40.97 | 41.31 | 40.79 | 41.27 | 511,236 | +1.06(+2.64%) |
Dec 19, 2011 | 41.56 | 41.89 | 40.12 | 40.21 | 566,293 | -1.15(-2.78%) |
Dec 16, 2011 | 40.70 | 41.45 | 40.64 | 41.36 | 1,095,437 | +1.01(+2.51%) |
Dec 15, 2011 | 40.30 | 40.63 | 40.05 | 40.35 | 480,840 | +0.56(+1.41%) |
Dec 14, 2011 | 39.57 | 40.35 | 39.51 | 39.78 | 391,531 | -0.23(-0.57%) |
Dec 13, 2011 | 41.11 | 41.25 | 39.79 | 40.01 | 509,349 | -0.65(-1.60%) |
Dec 12, 2011 | 41.17 | 41.30 | 40.25 | 40.66 | 722,964 | -1.24(-2.96%) |
Dec 09, 2011 | 41.07 | 42.08 | 40.82 | 41.90 | 669,315 | +1.16(+2.84%) |
Dec 08, 2011 | 41.54 | 41.76 | 40.62 | 40.75 | 486,740 | -1.42(-3.37%) |
Dec 07, 2011 | 41.57 | 42.29 | 41.22 | 42.16 | 543,183 | +0.16(+0.39%) |
Dec 06, 2011 | 41.48 | 42.31 | 41.21 | 42.00 | 503,417 | +0.53(+1.28%) |
Dec 05, 2011 | 41.16 | 42.04 | 40.97 | 41.47 | 748,262 | +0.96(+2.38%) |
Dec 02, 2011 | 41.71 | 41.88 | 40.46 | 40.51 | 687,139 | -0.79(-1.92%) |
Dec 01, 2011 | 41.66 | 42.06 | 41.19 | 41.30 | 415,224 | -0.70(-1.67%) |
Nov 30, 2011 | 41.56 | 42.29 | 41.17 | 42.00 | 590,895 | +1.95(+4.87%) |
Nov 29, 2011 | 40.96 | 40.97 | 39.86 | 40.05 | 605,066 | -0.95(-2.31%) |
Nov 28, 2011 | 41.14 | 41.14 | 40.48 | 41.00 | 518,029 | +1.35(+3.39%) |
Nov 25, 2011 | 39.42 | 40.26 | 39.42 | 39.65 | 208,671 | +0.07(+0.16%) |
Nov 23, 2011 | 40.35 | 40.35 | 39.58 | 39.59 | 570,950 | -1.19(-2.92%) |
Nov 22, 2011 | 40.44 | 41.35 | 40.26 | 40.78 | 494,668 | +0.47(+1.17%) |
Nov 21, 2011 | 40.60 | 40.72 | 40.13 | 40.30 | 478,980 | -1.04(-2.52%) |
Nov 18, 2011 | 41.34 | 41.89 | 40.95 | 41.35 | 462,623 | +0.29(+0.72%) |
Nov 17, 2011 | 41.70 | 42.38 | 40.88 | 41.05 | 446,055 | -0.69(-1.64%) |
Nov 16, 2011 | 42.16 | 42.73 | 41.72 | 41.74 | 349,328 | -0.93(-2.18%) |
Nov 15, 2011 | 42.02 | 42.97 | 41.82 | 42.67 | 469,971 | +0.62(+1.47%) |
Nov 14, 2011 | 42.71 | 42.87 | 41.91 | 42.05 | 325,300 | -0.82(-1.92%) |
Nov 11, 2011 | 42.39 | 43.09 | 42.38 | 42.87 | 315,037 | +1.08(+2.58%) |
Nov 10, 2011 | 42.41 | 42.51 | 41.36 | 41.80 | 532,315 | -0.06(-0.14%) |
Nov 09, 2011 | 42.39 | 42.87 | 41.71 | 41.85 | 630,722 | -1.79(-4.11%) |
Nov 08, 2011 | 43.66 | 43.76 | 42.44 | 43.65 | 492,335 | +0.24(+0.54%) |
Nov 07, 2011 | 42.39 | 43.49 | 42.27 | 43.41 | 522,830 | +1.05(+2.48%) |
Nov 04, 2011 | 42.12 | 42.69 | 41.95 | 42.36 | 340,173 | -0.26(-0.61%) |
Nov 03, 2011 | 42.38 | 42.72 | 41.37 | 42.62 | 577,494 | +0.91(+2.19%) |
Nov 02, 2011 | 40.80 | 42.04 | 40.66 | 41.71 | 981,765 | +1.19(+2.94%) |