Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.72 | 42.77 | 41.19 | 41.41 | 1,018,714 | -0.72(-1.72%) |
Jan 30, 2012 | 41.53 | 42.30 | 40.72 | 42.13 | 1,043,689 | -0.62(-1.46%) |
Jan 27, 2012 | 42.79 | 43.10 | 42.33 | 42.75 | 791,324 | -0.28(-0.65%) |
Jan 26, 2012 | 43.48 | 43.63 | 42.56 | 43.03 | 1,044,066 | -0.47(-1.07%) |
Jan 25, 2012 | 42.11 | 43.63 | 41.90 | 43.50 | 844,655 | +1.14(+2.68%) |
Jan 24, 2012 | 41.81 | 42.40 | 41.10 | 42.37 | 1,058,435 | +0.11(+0.26%) |
Jan 23, 2012 | 42.89 | 43.18 | 42.03 | 42.26 | 1,443,172 | -0.48(-1.13%) |
Jan 20, 2012 | 43.43 | 43.52 | 42.51 | 42.74 | 1,087,758 | -0.89(-2.03%) |
Jan 19, 2012 | 43.51 | 44.60 | 43.42 | 43.63 | 1,210,969 | +0.19(+0.43%) |
Jan 18, 2012 | 42.26 | 43.56 | 42.14 | 43.44 | 461,319 | +1.14(+2.69%) |
Jan 17, 2012 | 42.37 | 42.78 | 41.85 | 42.30 | 473,530 | +0.53(+1.27%) |
Jan 13, 2012 | 41.83 | 41.83 | 40.82 | 41.77 | 531,945 | -0.70(-1.65%) |
Jan 12, 2012 | 42.08 | 42.58 | 41.41 | 42.47 | 569,507 | +0.54(+1.30%) |
Jan 11, 2012 | 41.99 | 42.08 | 41.42 | 41.93 | 697,433 | +0.14(+0.34%) |
Jan 10, 2012 | 41.68 | 42.42 | 41.53 | 41.79 | 884,802 | +0.91(+2.23%) |
Jan 09, 2012 | 41.21 | 41.68 | 40.68 | 40.88 | 593,413 | -0.26(-0.64%) |
Jan 06, 2012 | 40.56 | 41.31 | 39.80 | 41.14 | 1,086,188 | +0.51(+1.26%) |
Jan 05, 2012 | 39.67 | 40.75 | 38.88 | 40.63 | 1,504,321 | +0.57(+1.42%) |
Jan 04, 2012 | 39.15 | 40.31 | 38.93 | 40.06 | 1,055,227 | +2.16(+5.71%) |
Dec 30, 2011 | 37.74 | 38.13 | 37.74 | 37.90 | 424,911 | +0.16(+0.41%) |
Dec 29, 2011 | 37.45 | 38.13 | 37.33 | 37.74 | 462,890 | +0.54(+1.46%) |
Dec 28, 2011 | 38.18 | 38.26 | 36.96 | 37.20 | 466,447 | -1.04(-2.73%) |
Dec 27, 2011 | 38.50 | 38.88 | 38.14 | 38.24 | 313,800 | -0.54(-1.40%) |
Dec 23, 2011 | 38.54 | 38.82 | 38.25 | 38.78 | 311,674 | +1.13(+3.00%) |
Dec 21, 2011 | 37.62 | 38.07 | 37.04 | 37.66 | 491,977 | -0.16(-0.41%) |
Dec 20, 2011 | 36.58 | 38.24 | 36.58 | 37.81 | 1,406,455 | +1.88(+5.24%) |
Dec 19, 2011 | 37.13 | 37.34 | 35.80 | 35.93 | 675,759 | -1.04(-2.82%) |
Dec 16, 2011 | 36.40 | 37.33 | 36.26 | 36.97 | 1,287,826 | +0.93(+2.57%) |
Dec 15, 2011 | 36.18 | 36.41 | 35.45 | 36.05 | 594,893 | +0.48(+1.36%) |
Dec 14, 2011 | 35.60 | 36.07 | 34.75 | 35.56 | 750,082 | -0.33(-0.93%) |
Dec 13, 2011 | 37.27 | 37.68 | 35.62 | 35.90 | 761,467 | -1.00(-2.70%) |
Dec 12, 2011 | 37.31 | 37.58 | 36.33 | 36.89 | 1,230,011 | -1.46(-3.80%) |
Dec 09, 2011 | 37.59 | 38.51 | 37.34 | 38.35 | 584,070 | +0.93(+2.50%) |
Dec 08, 2011 | 38.47 | 38.69 | 37.06 | 37.41 | 773,171 | -1.59(-4.07%) |
Dec 07, 2011 | 38.35 | 39.35 | 37.62 | 39.00 | 1,020,732 | +0.19(+0.50%) |
Dec 06, 2011 | 38.56 | 39.27 | 37.90 | 38.81 | 914,144 | +0.23(+0.61%) |
Dec 05, 2011 | 38.78 | 39.63 | 38.15 | 38.57 | 1,389,771 | +0.54(+1.43%) |
Dec 02, 2011 | 38.33 | 38.69 | 37.88 | 38.03 | 1,130,033 | +0.27(+0.72%) |
Dec 01, 2011 | 37.99 | 38.76 | 37.40 | 37.76 | 1,042,671 | -0.47(-1.22%) |
Nov 30, 2011 | 36.10 | 38.25 | 36.10 | 38.22 | 1,402,077 | +3.75(+10.88%) |
Nov 29, 2011 | 34.46 | 34.94 | 33.97 | 34.47 | 605,259 | +0.19(+0.54%) |
Nov 28, 2011 | 34.46 | 34.97 | 33.97 | 34.29 | 917,944 | +1.51(+4.61%) |
Nov 25, 2011 | 32.69 | 33.18 | 32.58 | 32.78 | 336,107 | +0.04(+0.12%) |
Nov 23, 2011 | 33.58 | 33.58 | 32.45 | 32.74 | 959,018 | -1.33(-3.90%) |
Nov 22, 2011 | 33.97 | 34.21 | 33.26 | 34.06 | 1,489,651 | +0.08(+0.23%) |
Nov 21, 2011 | 33.19 | 34.21 | 33.19 | 33.99 | 1,418,299 | -0.22(-0.64%) |
Nov 18, 2011 | 33.92 | 34.64 | 33.50 | 34.20 | 969,260 | +0.63(+1.87%) |
Nov 17, 2011 | 34.64 | 35.15 | 33.28 | 33.58 | 769,580 | -1.06(-3.07%) |
Nov 16, 2011 | 35.28 | 35.62 | 34.51 | 34.64 | 1,039,789 | -1.28(-3.57%) |
Nov 15, 2011 | 35.10 | 36.24 | 34.91 | 35.92 | 678,617 | +0.57(+1.60%) |
Nov 14, 2011 | 35.04 | 35.51 | 34.70 | 35.35 | 706,478 | +0.23(+0.64%) |
Nov 11, 2011 | 34.37 | 35.55 | 34.22 | 35.13 | 539,088 | +1.39(+4.12%) |
Nov 10, 2011 | 33.77 | 33.95 | 32.99 | 33.74 | 843,303 | +0.57(+1.71%) |
Nov 09, 2011 | 34.00 | 34.29 | 32.92 | 33.17 | 829,811 | -2.10(-5.96%) |
Nov 08, 2011 | 35.36 | 35.95 | 34.82 | 35.27 | 707,128 | +0.16(+0.46%) |
Nov 07, 2011 | 35.41 | 35.92 | 34.48 | 35.11 | 638,911 | -0.22(-0.62%) |
Nov 04, 2011 | 34.27 | 35.59 | 34.20 | 35.33 | 1,087,475 | +0.60(+1.72%) |
Nov 03, 2011 | 34.53 | 34.96 | 33.48 | 34.73 | 892,378 | +0.78(+2.29%) |
Nov 02, 2011 | 33.78 | 34.26 | 33.37 | 33.96 | 1,196,867 | +1.23(+3.77%) |