Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.11 | 42.50 | 42.02 | 42.27 | 122,276 | +0.24(+0.57%) |
Jan 30, 2012 | 41.80 | 42.07 | 41.51 | 42.03 | 28,114 | +0.18(+0.43%) |
Jan 27, 2012 | 41.72 | 41.89 | 41.38 | 41.85 | 31,295 | +0.07(+0.16%) |
Jan 26, 2012 | 42.01 | 42.14 | 41.66 | 41.78 | 21,130 | -0.24(-0.57%) |
Jan 25, 2012 | 42.04 | 42.24 | 41.82 | 42.02 | 26,889 | +0.00(+0.01%) |
Jan 24, 2012 | 41.65 | 42.12 | 41.63 | 42.02 | 21,585 | +0.05(+0.11%) |
Jan 23, 2012 | 41.39 | 41.97 | 41.39 | 41.97 | 26,077 | +0.48(+1.15%) |
Jan 20, 2012 | 41.70 | 41.70 | 41.43 | 41.49 | 24,254 | -0.15(-0.37%) |
Jan 19, 2012 | 41.78 | 41.95 | 41.48 | 41.65 | 38,987 | -0.06(-0.14%) |
Jan 18, 2012 | 41.58 | 42.02 | 41.44 | 41.71 | 36,426 | -0.06(-0.14%) |
Jan 17, 2012 | 41.72 | 42.06 | 41.68 | 41.77 | 42,752 | +0.10(+0.23%) |
Jan 13, 2012 | 41.63 | 41.72 | 41.55 | 41.67 | 13,051 | -0.03(-0.07%) |
Jan 12, 2012 | 41.72 | 41.80 | 41.39 | 41.70 | 19,998 | +0.07(+0.16%) |
Jan 11, 2012 | 41.51 | 41.75 | 41.20 | 41.63 | 38,776 | +0.17(+0.41%) |
Jan 10, 2012 | 41.63 | 41.63 | 41.14 | 41.46 | 34,140 | +0.07(+0.16%) |
Jan 09, 2012 | 41.36 | 41.48 | 41.24 | 41.39 | 15,863 | +0.17(+0.41%) |
Jan 06, 2012 | 41.63 | 41.66 | 40.98 | 41.22 | 103,727 | -0.15(-0.37%) |
Jan 05, 2012 | 41.15 | 41.60 | 40.94 | 41.38 | 63,890 | +0.31(+0.75%) |
Jan 04, 2012 | 40.78 | 41.12 | 40.52 | 41.07 | 32,750 | +0.89(+2.20%) |
Dec 30, 2011 | 39.94 | 40.27 | 39.93 | 40.18 | 31,305 | +0.26(+0.64%) |
Dec 29, 2011 | 39.33 | 40.30 | 39.33 | 39.93 | 49,134 | +0.51(+1.30%) |
Dec 28, 2011 | 39.20 | 39.43 | 39.16 | 39.42 | 24,079 | +0.31(+0.78%) |
Dec 27, 2011 | 39.16 | 39.40 | 38.99 | 39.11 | 33,880 | -0.10(-0.26%) |
Dec 23, 2011 | 39.18 | 39.55 | 38.96 | 39.21 | 37,609 | +0.07(+0.17%) |
Dec 21, 2011 | 38.82 | 39.35 | 38.67 | 39.14 | 32,444 | +0.39(+1.01%) |
Dec 20, 2011 | 38.89 | 39.02 | 38.45 | 38.75 | 46,772 | +0.20(+0.53%) |
Dec 19, 2011 | 39.13 | 39.14 | 38.17 | 38.55 | 60,394 | -0.12(-0.31%) |
Dec 16, 2011 | 39.16 | 39.43 | 38.48 | 38.67 | 45,752 | -0.34(-0.87%) |
Dec 15, 2011 | 40.27 | 40.27 | 38.97 | 39.01 | 73,482 | -0.90(-2.26%) |
Dec 14, 2011 | 40.27 | 40.42 | 39.76 | 39.91 | 30,804 | -0.10(-0.26%) |
Dec 13, 2011 | 40.00 | 40.35 | 39.62 | 40.01 | 29,435 | +0.02(+0.04%) |
Dec 12, 2011 | 40.10 | 40.36 | 39.76 | 40.00 | 27,540 | -0.10(-0.25%) |
Dec 09, 2011 | 40.35 | 40.52 | 40.01 | 40.10 | 22,374 | -0.36(-0.88%) |
Dec 08, 2011 | 40.61 | 40.68 | 40.18 | 40.46 | 21,473 | -0.14(-0.34%) |
Dec 07, 2011 | 40.61 | 40.68 | 40.27 | 40.59 | 55,580 | +0.19(+0.46%) |
Dec 06, 2011 | 40.37 | 40.75 | 40.37 | 40.40 | 16,450 | +0.17(+0.42%) |
Dec 05, 2011 | 39.94 | 40.63 | 39.60 | 40.23 | 48,376 | +0.37(+0.94%) |
Dec 02, 2011 | 42.04 | 42.04 | 38.05 | 39.86 | 264,964 | -2.64(-6.21%) |
Dec 01, 2011 | 42.64 | 42.65 | 42.48 | 42.50 | 26,689 | -0.08(-0.20%) |
Nov 30, 2011 | 42.48 | 42.82 | 42.48 | 42.58 | 22,741 | +0.14(+0.32%) |
Nov 29, 2011 | 42.40 | 42.82 | 42.36 | 42.45 | 30,091 | -0.03(-0.08%) |
Nov 28, 2011 | 42.57 | 42.57 | 42.45 | 42.48 | 44,136 | -0.09(-0.20%) |
Nov 25, 2011 | 42.57 | 42.60 | 42.57 | 42.57 | 9,103 | -0.02(-0.04%) |
Nov 23, 2011 | 42.57 | 42.58 | 42.57 | 42.58 | 64,815 | +0.00(+0.00%) |
Nov 22, 2011 | 42.57 | 42.58 | 42.55 | 42.58 | 22,875 | +0.00(+0.00%) |
Nov 21, 2011 | 42.77 | 42.77 | 42.57 | 42.58 | 27,618 | -0.09(-0.20%) |
Nov 18, 2011 | 42.58 | 42.67 | 42.57 | 42.67 | 3,526 | +0.07(+0.16%) |
Nov 17, 2011 | 42.57 | 42.60 | 42.55 | 42.60 | 5,908 | +0.00(+0.00%) |
Nov 16, 2011 | 42.62 | 42.65 | 42.55 | 42.60 | 9,493 | +0.03(+0.08%) |
Nov 15, 2011 | 42.65 | 42.65 | 42.55 | 42.57 | 14,036 | +0.00(+0.00%) |
Nov 14, 2011 | 42.57 | 42.60 | 42.55 | 42.57 | 9,481 | +0.00(+0.00%) |
Nov 11, 2011 | 42.52 | 42.57 | 42.44 | 42.57 | 9,441 | +0.02(+0.04%) |
Nov 10, 2011 | 42.52 | 42.55 | 42.46 | 42.55 | 11,431 | -0.02(-0.04%) |
Nov 09, 2011 | 42.74 | 42.74 | 42.50 | 42.57 | 17,719 | +0.00(+0.00%) |
Nov 08, 2011 | 42.57 | 42.60 | 42.52 | 42.57 | 33,684 | +0.09(+0.20%) |
Nov 07, 2011 | 42.52 | 42.55 | 42.48 | 42.48 | 11,217 | -0.07(-0.16%) |
Nov 04, 2011 | 42.45 | 42.55 | 42.38 | 42.55 | 30,537 | +0.07(+0.16%) |
Nov 03, 2011 | 42.40 | 42.53 | 42.28 | 42.48 | 66,751 | +0.09(+0.20%) |
Nov 02, 2011 | 42.40 | 42.40 | 42.36 | 42.40 | 13,938 | +0.00(+0.00%) |