Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.47 | 47.93 | 46.60 | 47.63 | 559,770 | +0.59(+1.26%) |
Jan 30, 2012 | 46.52 | 47.14 | 46.19 | 47.04 | 241,573 | -0.11(-0.23%) |
Jan 27, 2012 | 46.48 | 47.49 | 46.09 | 47.15 | 277,426 | +0.27(+0.58%) |
Jan 26, 2012 | 45.71 | 47.46 | 45.71 | 46.88 | 659,867 | +2.50(+5.63%) |
Jan 25, 2012 | 42.94 | 44.69 | 42.31 | 44.38 | 159,556 | +1.30(+3.02%) |
Jan 24, 2012 | 42.89 | 43.34 | 42.20 | 43.08 | 185,066 | -0.35(-0.81%) |
Jan 23, 2012 | 43.32 | 44.55 | 43.00 | 43.43 | 157,753 | -0.02(-0.05%) |
Jan 20, 2012 | 43.05 | 43.49 | 42.47 | 43.45 | 293,261 | +0.20(+0.46%) |
Jan 19, 2012 | 42.11 | 43.72 | 41.99 | 43.25 | 275,126 | +1.55(+3.72%) |
Jan 18, 2012 | 40.72 | 42.00 | 40.34 | 41.70 | 389,292 | +0.95(+2.33%) |
Jan 17, 2012 | 41.11 | 41.16 | 40.20 | 40.75 | 241,547 | +0.15(+0.37%) |
Jan 13, 2012 | 40.16 | 40.74 | 39.84 | 40.60 | 384,287 | -0.50(-1.22%) |
Jan 12, 2012 | 41.81 | 41.90 | 40.59 | 41.10 | 226,733 | -0.45(-1.08%) |
Jan 11, 2012 | 41.30 | 41.99 | 41.09 | 41.55 | 191,383 | +0.10(+0.24%) |
Jan 10, 2012 | 40.64 | 41.69 | 40.53 | 41.45 | 277,444 | +1.55(+3.88%) |
Jan 09, 2012 | 39.32 | 40.33 | 38.87 | 39.90 | 215,935 | +0.88(+2.26%) |
Jan 06, 2012 | 38.77 | 39.61 | 38.51 | 39.02 | 186,153 | +0.32(+0.83%) |
Jan 05, 2012 | 38.85 | 39.50 | 38.22 | 38.70 | 231,690 | -0.58(-1.48%) |
Jan 04, 2012 | 38.61 | 39.56 | 38.61 | 39.28 | 166,631 | +0.85(+2.21%) |
Dec 30, 2011 | 38.32 | 38.63 | 38.17 | 38.43 | 131,203 | -0.11(-0.29%) |
Dec 29, 2011 | 37.60 | 38.79 | 37.40 | 38.54 | 145,565 | +1.09(+2.91%) |
Dec 28, 2011 | 39.14 | 39.31 | 37.25 | 37.45 | 330,499 | -1.71(-4.37%) |
Dec 27, 2011 | 38.81 | 39.44 | 37.99 | 39.16 | 166,481 | +0.27(+0.69%) |
Dec 23, 2011 | 38.68 | 39.10 | 38.25 | 38.89 | 117,496 | +0.22(+0.57%) |
Dec 21, 2011 | 37.78 | 38.95 | 37.55 | 38.67 | 151,857 | +0.71(+1.87%) |
Dec 20, 2011 | 37.24 | 38.38 | 36.98 | 37.96 | 468,652 | +1.73(+4.78%) |
Dec 19, 2011 | 38.09 | 38.19 | 36.03 | 36.23 | 182,063 | -1.55(-4.10%) |
Dec 16, 2011 | 37.23 | 38.63 | 36.94 | 37.78 | 405,934 | +1.05(+2.86%) |
Dec 15, 2011 | 36.59 | 37.30 | 35.67 | 36.73 | 225,345 | +0.92(+2.57%) |
Dec 14, 2011 | 36.14 | 36.36 | 34.45 | 35.81 | 394,969 | -0.90(-2.45%) |
Dec 13, 2011 | 39.45 | 39.77 | 36.31 | 36.71 | 198,277 | -2.41(-6.16%) |
Dec 12, 2011 | 39.27 | 39.75 | 37.21 | 39.12 | 286,877 | -0.91(-2.27%) |
Dec 09, 2011 | 38.60 | 40.30 | 38.22 | 40.03 | 205,757 | +1.73(+4.52%) |
Dec 08, 2011 | 39.94 | 40.30 | 37.81 | 38.30 | 317,455 | -2.17(-5.36%) |
Dec 07, 2011 | 39.43 | 41.27 | 38.86 | 40.47 | 279,003 | +0.56(+1.40%) |
Dec 06, 2011 | 40.41 | 40.55 | 38.43 | 39.91 | 118,594 | -0.54(-1.33%) |
Dec 05, 2011 | 40.82 | 41.54 | 40.07 | 40.45 | 227,442 | +0.56(+1.40%) |
Dec 02, 2011 | 41.10 | 41.82 | 39.36 | 39.89 | 201,495 | -0.18(-0.45%) |
Dec 01, 2011 | 41.95 | 42.11 | 40.06 | 40.07 | 292,007 | -2.18(-5.16%) |
Nov 30, 2011 | 38.50 | 42.27 | 37.40 | 42.25 | 485,596 | +5.68(+15.53%) |
Nov 29, 2011 | 36.88 | 37.26 | 36.42 | 36.57 | 194,004 | -0.31(-0.84%) |
Nov 28, 2011 | 36.14 | 38.26 | 34.36 | 36.88 | 302,854 | +2.20(+6.34%) |
Nov 25, 2011 | 35.16 | 36.46 | 34.65 | 34.68 | 67,807 | -0.62(-1.76%) |
Nov 23, 2011 | 36.96 | 36.99 | 35.12 | 35.30 | 105,744 | -2.05(-5.49%) |
Nov 22, 2011 | 38.01 | 38.54 | 37.09 | 37.35 | 230,333 | -0.81(-2.12%) |
Nov 21, 2011 | 39.07 | 39.74 | 37.62 | 38.16 | 354,993 | -1.03(-2.63%) |
Nov 18, 2011 | 39.57 | 39.97 | 38.75 | 39.19 | 212,371 | -0.14(-0.36%) |
Nov 17, 2011 | 38.60 | 39.84 | 38.26 | 39.33 | 366,334 | +0.66(+1.71%) |
Nov 16, 2011 | 38.63 | 39.72 | 38.35 | 38.67 | 324,855 | -0.56(-1.43%) |
Nov 15, 2011 | 37.19 | 39.51 | 37.19 | 39.23 | 297,678 | +1.77(+4.73%) |
Nov 14, 2011 | 38.12 | 38.24 | 36.80 | 37.46 | 242,383 | -0.76(-1.99%) |
Nov 11, 2011 | 37.06 | 38.67 | 36.66 | 38.22 | 195,051 | +1.75(+4.80%) |
Nov 10, 2011 | 36.64 | 37.17 | 35.29 | 36.47 | 192,630 | +0.59(+1.64%) |
Nov 09, 2011 | 37.48 | 37.96 | 35.27 | 35.88 | 371,683 | -3.00(-7.72%) |
Nov 08, 2011 | 37.78 | 39.03 | 36.95 | 38.88 | 229,724 | +1.45(+3.87%) |
Nov 07, 2011 | 38.35 | 38.35 | 36.34 | 37.43 | 211,674 | -0.87(-2.27%) |
Nov 04, 2011 | 38.48 | 39.29 | 37.71 | 38.30 | 275,882 | -0.79(-2.02%) |
Nov 03, 2011 | 38.56 | 39.36 | 32.64 | 39.09 | 1,072,823 | +0.58(+1.51%) |
Nov 02, 2011 | 37.94 | 38.60 | 37.18 | 38.51 | 248,798 | +1.40(+3.77%) |