Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.48 | 47.84 | 46.44 | 47.64 | 294,431 | +0.99(+2.12%) |
Jan 30, 2012 | 46.48 | 46.96 | 46.22 | 46.65 | 280,933 | -0.21(-0.45%) |
Jan 27, 2012 | 46.94 | 47.41 | 46.73 | 46.86 | 233,013 | -0.11(-0.23%) |
Jan 26, 2012 | 47.77 | 47.95 | 46.62 | 46.97 | 311,741 | -0.54(-1.14%) |
Jan 25, 2012 | 46.45 | 47.56 | 46.11 | 47.51 | 338,913 | +0.78(+1.67%) |
Jan 24, 2012 | 46.79 | 47.21 | 46.14 | 46.73 | 301,065 | -0.85(-1.79%) |
Jan 23, 2012 | 46.65 | 47.79 | 46.65 | 47.58 | 431,677 | +1.04(+2.23%) |
Jan 20, 2012 | 45.36 | 46.58 | 45.36 | 46.54 | 324,091 | +0.86(+1.88%) |
Jan 19, 2012 | 46.15 | 46.50 | 45.56 | 45.68 | 424,550 | -0.30(-0.65%) |
Jan 18, 2012 | 45.11 | 46.18 | 45.11 | 45.98 | 246,967 | +0.56(+1.23%) |
Jan 17, 2012 | 45.35 | 45.74 | 44.92 | 45.42 | 312,698 | +1.21(+2.74%) |
Jan 13, 2012 | 44.69 | 44.92 | 43.74 | 44.21 | 494,276 | -0.89(-1.97%) |
Jan 12, 2012 | 45.70 | 45.97 | 44.97 | 45.10 | 403,109 | -0.45(-0.99%) |
Jan 11, 2012 | 46.25 | 46.26 | 45.23 | 45.55 | 176,382 | -0.67(-1.45%) |
Jan 10, 2012 | 45.94 | 46.45 | 45.92 | 46.22 | 218,485 | +0.75(+1.65%) |
Jan 09, 2012 | 45.39 | 45.49 | 44.88 | 45.47 | 183,509 | +0.11(+0.24%) |
Jan 06, 2012 | 45.52 | 45.54 | 44.95 | 45.36 | 237,573 | +0.07(+0.15%) |
Jan 05, 2012 | 45.06 | 45.60 | 44.74 | 45.29 | 259,120 | -0.19(-0.42%) |
Jan 04, 2012 | 45.53 | 45.61 | 44.74 | 45.48 | 269,325 | +1.00(+2.25%) |
Dec 30, 2011 | 44.01 | 44.73 | 43.98 | 44.48 | 240,832 | +0.50(+1.14%) |
Dec 29, 2011 | 43.16 | 44.15 | 43.02 | 43.98 | 258,749 | +0.79(+1.83%) |
Dec 28, 2011 | 43.51 | 43.57 | 42.72 | 43.19 | 323,380 | -0.27(-0.62%) |
Dec 27, 2011 | 43.72 | 43.95 | 43.19 | 43.46 | 106,131 | -0.23(-0.53%) |
Dec 23, 2011 | 43.58 | 43.77 | 43.36 | 43.69 | 145,077 | +1.12(+2.63%) |
Dec 21, 2011 | 41.71 | 42.68 | 41.55 | 42.57 | 250,294 | +0.70(+1.67%) |
Dec 20, 2011 | 41.75 | 42.58 | 41.59 | 41.87 | 358,847 | +1.04(+2.55%) |
Dec 19, 2011 | 41.91 | 42.07 | 40.74 | 40.83 | 360,980 | -0.51(-1.23%) |
Dec 16, 2011 | 41.05 | 41.65 | 41.05 | 41.34 | 401,245 | +0.14(+0.34%) |
Dec 15, 2011 | 41.59 | 41.74 | 40.80 | 41.20 | 494,740 | +0.38(+0.93%) |
Dec 14, 2011 | 41.86 | 42.23 | 40.76 | 40.82 | 395,276 | -1.45(-3.43%) |
Dec 13, 2011 | 41.89 | 43.27 | 41.74 | 42.27 | 359,552 | +0.04(+0.09%) |
Dec 12, 2011 | 42.60 | 42.78 | 41.50 | 42.23 | 276,331 | -1.21(-2.79%) |
Dec 09, 2011 | 43.18 | 43.78 | 42.97 | 43.44 | 289,077 | +0.33(+0.77%) |
Dec 08, 2011 | 43.47 | 43.96 | 42.84 | 43.11 | 632,227 | -0.85(-1.93%) |
Dec 07, 2011 | 42.57 | 44.27 | 42.57 | 43.96 | 456,927 | +1.11(+2.59%) |
Dec 06, 2011 | 43.15 | 43.49 | 42.44 | 42.85 | 263,309 | -0.66(-1.52%) |
Dec 05, 2011 | 43.36 | 44.03 | 43.11 | 43.51 | 248,417 | +0.96(+2.26%) |
Dec 02, 2011 | 43.34 | 43.62 | 42.23 | 42.55 | 234,154 | -0.26(-0.61%) |
Dec 01, 2011 | 42.63 | 43.51 | 42.63 | 42.81 | 263,202 | +0.07(+0.16%) |
Nov 30, 2011 | 42.16 | 42.91 | 41.98 | 42.74 | 308,968 | +1.97(+4.83%) |
Nov 29, 2011 | 40.37 | 41.49 | 40.04 | 40.77 | 285,967 | +0.70(+1.75%) |
Nov 28, 2011 | 38.90 | 40.07 | 38.88 | 40.07 | 317,074 | +2.22(+5.87%) |
Nov 25, 2011 | 37.21 | 38.09 | 37.10 | 37.85 | 257,717 | -0.35(-0.92%) |
Nov 23, 2011 | 39.12 | 39.25 | 37.96 | 38.20 | 266,124 | -1.48(-3.73%) |
Nov 22, 2011 | 40.47 | 40.60 | 39.51 | 39.68 | 198,278 | -0.88(-2.17%) |
Nov 21, 2011 | 40.63 | 40.74 | 39.81 | 40.56 | 219,071 | -1.06(-2.55%) |
Nov 18, 2011 | 41.22 | 42.14 | 41.01 | 41.62 | 391,117 | +0.69(+1.69%) |
Nov 17, 2011 | 41.35 | 42.11 | 40.28 | 40.93 | 304,144 | -0.55(-1.33%) |
Nov 16, 2011 | 40.95 | 42.40 | 40.95 | 41.48 | 278,961 | +0.32(+0.78%) |
Nov 15, 2011 | 41.45 | 41.60 | 41.09 | 41.16 | 164,256 | -0.42(-1.01%) |
Nov 14, 2011 | 41.74 | 41.75 | 41.04 | 41.58 | 179,564 | -0.39(-0.93%) |
Nov 11, 2011 | 41.24 | 42.04 | 41.24 | 41.97 | 134,424 | +0.87(+2.12%) |
Nov 10, 2011 | 41.53 | 41.80 | 40.55 | 41.10 | 225,038 | +0.02(+0.05%) |
Nov 09, 2011 | 41.40 | 42.23 | 40.97 | 41.08 | 411,254 | -1.53(-3.59%) |
Nov 08, 2011 | 41.96 | 42.61 | 41.74 | 42.61 | 282,011 | +0.69(+1.65%) |
Nov 07, 2011 | 41.41 | 42.17 | 41.37 | 41.92 | 286,348 | +0.52(+1.26%) |
Nov 04, 2011 | 41.57 | 41.75 | 40.98 | 41.40 | 241,279 | -0.61(-1.45%) |
Nov 03, 2011 | 41.45 | 42.02 | 40.74 | 42.01 | 274,667 | +1.03(+2.51%) |
Nov 02, 2011 | 40.60 | 41.35 | 40.53 | 40.98 | 215,851 | +1.12(+2.81%) |