Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.60 | 46.61 | 44.98 | 45.55 | 293,814 | +0.02(+0.04%) |
Jan 30, 2012 | 45.95 | 46.10 | 45.04 | 45.53 | 234,199 | -0.99(-2.12%) |
Jan 27, 2012 | 45.79 | 46.67 | 45.77 | 46.52 | 151,390 | +0.54(+1.18%) |
Jan 26, 2012 | 47.07 | 47.31 | 45.72 | 45.98 | 199,079 | -1.05(-2.24%) |
Jan 25, 2012 | 46.38 | 47.39 | 45.89 | 47.03 | 197,265 | +0.53(+1.14%) |
Jan 24, 2012 | 46.08 | 46.53 | 45.97 | 46.50 | 205,570 | +0.29(+0.62%) |
Jan 23, 2012 | 46.11 | 46.51 | 45.78 | 46.21 | 212,936 | +0.09(+0.21%) |
Jan 20, 2012 | 45.93 | 46.44 | 45.35 | 46.12 | 298,551 | +0.18(+0.39%) |
Jan 19, 2012 | 45.56 | 46.38 | 45.42 | 45.94 | 298,863 | +0.39(+0.86%) |
Jan 18, 2012 | 44.66 | 45.57 | 44.41 | 45.55 | 338,963 | +0.88(+1.98%) |
Jan 17, 2012 | 44.50 | 44.91 | 44.26 | 44.66 | 234,426 | +0.58(+1.31%) |
Jan 13, 2012 | 44.15 | 44.78 | 43.73 | 44.08 | 210,784 | -0.63(-1.40%) |
Jan 12, 2012 | 44.23 | 45.06 | 43.71 | 44.71 | 304,586 | +0.74(+1.69%) |
Jan 11, 2012 | 43.68 | 44.11 | 43.27 | 43.97 | 140,837 | +0.13(+0.30%) |
Jan 10, 2012 | 44.36 | 44.36 | 43.40 | 43.84 | 179,174 | +0.07(+0.15%) |
Jan 09, 2012 | 42.59 | 44.16 | 42.59 | 43.77 | 266,483 | +1.19(+2.79%) |
Jan 06, 2012 | 42.23 | 43.04 | 41.78 | 42.58 | 238,906 | +0.35(+0.83%) |
Jan 05, 2012 | 41.74 | 42.27 | 40.88 | 42.23 | 272,544 | +0.36(+0.86%) |
Jan 04, 2012 | 41.58 | 42.24 | 41.24 | 41.87 | 186,098 | -1.06(-2.48%) |
Dec 30, 2011 | 43.07 | 43.42 | 42.54 | 42.93 | 269,806 | +0.16(+0.38%) |
Dec 29, 2011 | 42.16 | 42.77 | 42.09 | 42.77 | 123,806 | +0.61(+1.44%) |
Dec 28, 2011 | 42.68 | 42.76 | 42.01 | 42.16 | 143,347 | -0.53(-1.25%) |
Dec 27, 2011 | 42.73 | 43.04 | 42.43 | 42.70 | 126,364 | -0.09(-0.20%) |
Dec 23, 2011 | 42.65 | 43.24 | 42.20 | 42.78 | 140,612 | -1.35(-3.06%) |
Dec 21, 2011 | 43.84 | 44.43 | 42.98 | 44.13 | 254,340 | +0.38(+0.87%) |
Dec 20, 2011 | 43.08 | 43.86 | 42.70 | 43.75 | 397,331 | +1.56(+3.69%) |
Dec 19, 2011 | 42.53 | 42.83 | 41.98 | 42.19 | 411,497 | -0.20(-0.47%) |
Dec 16, 2011 | 42.37 | 43.38 | 42.03 | 42.39 | 571,797 | +0.46(+1.09%) |
Dec 15, 2011 | 41.89 | 42.29 | 41.09 | 41.94 | 352,348 | +0.83(+2.01%) |
Dec 14, 2011 | 41.91 | 42.12 | 41.01 | 41.11 | 405,322 | -1.39(-3.26%) |
Dec 13, 2011 | 44.72 | 44.87 | 42.10 | 42.50 | 367,123 | -1.93(-4.34%) |
Dec 12, 2011 | 43.67 | 44.48 | 43.10 | 44.43 | 405,501 | -0.01(-0.02%) |
Dec 09, 2011 | 43.18 | 44.68 | 43.09 | 44.44 | 277,566 | +1.26(+2.93%) |
Dec 08, 2011 | 43.79 | 44.15 | 42.95 | 43.17 | 288,906 | -1.13(-2.55%) |
Dec 07, 2011 | 43.74 | 44.55 | 43.12 | 44.30 | 204,765 | +0.17(+0.39%) |
Dec 06, 2011 | 44.22 | 44.54 | 43.55 | 44.13 | 255,078 | -0.14(-0.32%) |
Dec 05, 2011 | 43.77 | 44.63 | 43.45 | 44.27 | 335,620 | +1.13(+2.62%) |
Dec 02, 2011 | 43.78 | 43.78 | 42.89 | 43.14 | 261,683 | +0.07(+0.15%) |
Dec 01, 2011 | 43.11 | 44.07 | 42.79 | 43.08 | 384,666 | -0.17(-0.40%) |
Nov 30, 2011 | 43.37 | 44.05 | 43.14 | 43.25 | 566,026 | +1.39(+3.31%) |
Nov 29, 2011 | 41.84 | 42.22 | 41.14 | 41.86 | 347,246 | -0.09(-0.20%) |
Nov 28, 2011 | 41.01 | 42.58 | 41.01 | 41.95 | 468,831 | +2.38(+6.00%) |
Nov 25, 2011 | 40.19 | 40.89 | 39.57 | 39.57 | 150,502 | -0.70(-1.75%) |
Nov 23, 2011 | 41.65 | 42.00 | 40.23 | 40.27 | 254,252 | -1.82(-4.31%) |
Nov 22, 2011 | 42.27 | 42.62 | 41.41 | 42.09 | 428,832 | -0.10(-0.25%) |
Nov 21, 2011 | 41.10 | 42.45 | 40.60 | 42.19 | 526,645 | +1.05(+2.54%) |
Nov 18, 2011 | 43.46 | 43.62 | 40.24 | 41.15 | 1,000,387 | +0.15(+0.37%) |
Nov 17, 2011 | 40.84 | 41.88 | 40.42 | 41.00 | 626,904 | +0.29(+0.70%) |
Nov 16, 2011 | 41.24 | 41.81 | 40.63 | 40.71 | 400,439 | -0.90(-2.17%) |
Nov 15, 2011 | 41.85 | 42.00 | 40.71 | 41.61 | 473,197 | -0.07(-0.16%) |
Nov 14, 2011 | 41.38 | 42.52 | 41.08 | 41.68 | 357,514 | -0.26(-0.61%) |
Nov 11, 2011 | 40.84 | 42.28 | 40.53 | 41.94 | 301,127 | +1.61(+3.98%) |
Nov 10, 2011 | 40.13 | 40.61 | 39.52 | 40.33 | 391,913 | +0.67(+1.70%) |
Nov 09, 2011 | 41.00 | 41.36 | 39.55 | 39.66 | 444,331 | -2.81(-6.62%) |
Nov 08, 2011 | 41.58 | 42.53 | 40.81 | 42.47 | 314,904 | +1.12(+2.71%) |
Nov 07, 2011 | 41.23 | 41.58 | 40.81 | 41.35 | 272,523 | +0.22(+0.53%) |
Nov 04, 2011 | 40.18 | 41.19 | 39.76 | 41.13 | 214,007 | +0.49(+1.22%) |
Nov 03, 2011 | 40.41 | 40.71 | 39.17 | 40.63 | 250,374 | +0.68(+1.71%) |
Nov 02, 2011 | 39.57 | 40.04 | 39.18 | 39.95 | 271,460 | +0.68(+1.74%) |