Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.94 | 46.63 | 45.94 | 46.19 | 7,285 | +0.50(+1.10%) |
Jan 30, 2012 | 46.13 | 46.75 | 45.62 | 45.69 | 21,470 | -0.94(-2.02%) |
Jan 27, 2012 | 45.88 | 47.01 | 45.81 | 46.63 | 17,772 | +0.56(+1.23%) |
Jan 26, 2012 | 45.69 | 46.06 | 44.93 | 46.06 | 17,804 | +0.56(+1.24%) |
Jan 25, 2012 | 44.62 | 45.50 | 44.18 | 45.50 | 21,718 | +0.88(+1.97%) |
Jan 24, 2012 | 43.93 | 44.75 | 43.62 | 44.62 | 17,024 | +0.50(+1.14%) |
Jan 23, 2012 | 44.24 | 44.31 | 43.89 | 44.12 | 11,784 | +0.13(+0.29%) |
Jan 20, 2012 | 43.24 | 44.43 | 42.74 | 43.99 | 12,218 | +0.63(+1.45%) |
Jan 19, 2012 | 43.68 | 43.68 | 43.18 | 43.37 | 4,134 | -0.06(-0.14%) |
Jan 18, 2012 | 42.80 | 43.43 | 42.42 | 43.43 | 6,345 | +0.75(+1.76%) |
Jan 17, 2012 | 42.80 | 43.55 | 42.49 | 42.67 | 11,154 | +0.06(+0.15%) |
Jan 13, 2012 | 42.42 | 42.80 | 42.11 | 42.61 | 7,046 | -0.44(-1.02%) |
Jan 12, 2012 | 43.11 | 43.11 | 42.61 | 43.05 | 6,271 | -0.06(-0.15%) |
Jan 11, 2012 | 42.36 | 43.18 | 42.17 | 43.11 | 10,058 | +0.63(+1.48%) |
Jan 10, 2012 | 42.74 | 42.80 | 42.17 | 42.49 | 9,716 | +0.44(+1.04%) |
Jan 09, 2012 | 42.80 | 42.80 | 41.67 | 42.05 | 9,604 | -0.69(-1.62%) |
Jan 06, 2012 | 42.80 | 43.05 | 42.55 | 42.74 | 10,610 | -0.06(-0.15%) |
Jan 05, 2012 | 43.11 | 43.26 | 41.17 | 42.80 | 9,752 | -0.63(-1.45%) |
Jan 04, 2012 | 43.49 | 44.27 | 43.30 | 43.43 | 14,709 | +0.13(+0.29%) |
Dec 30, 2011 | 43.50 | 43.74 | 43.08 | 43.30 | 8,038 | -0.44(-1.00%) |
Dec 29, 2011 | 42.74 | 43.87 | 42.62 | 43.74 | 6,581 | +1.26(+2.95%) |
Dec 28, 2011 | 43.30 | 43.87 | 42.24 | 42.49 | 9,578 | -1.00(-2.31%) |
Dec 27, 2011 | 43.62 | 44.31 | 42.99 | 43.49 | 8,147 | -0.50(-1.14%) |
Dec 23, 2011 | 44.06 | 44.56 | 43.37 | 43.99 | 6,589 | +0.56(+1.30%) |
Dec 21, 2011 | 43.55 | 43.61 | 42.87 | 43.43 | 14,383 | -0.19(-0.43%) |
Dec 20, 2011 | 41.94 | 43.68 | 41.70 | 43.61 | 46,236 | +1.48(+3.52%) |
Dec 19, 2011 | 43.06 | 43.30 | 41.82 | 42.13 | 13,870 | -0.43(-1.02%) |
Dec 16, 2011 | 42.99 | 43.24 | 42.25 | 42.56 | 28,157 | +0.00(+0.00%) |
Dec 15, 2011 | 41.76 | 42.99 | 39.90 | 42.56 | 12,843 | +1.24(+2.99%) |
Dec 14, 2011 | 39.34 | 41.39 | 38.85 | 41.32 | 13,379 | +1.48(+3.73%) |
Dec 13, 2011 | 41.20 | 41.32 | 39.47 | 39.84 | 7,749 | -1.05(-2.57%) |
Dec 12, 2011 | 42.38 | 42.38 | 40.58 | 40.89 | 14,121 | -2.04(-4.76%) |
Dec 09, 2011 | 40.71 | 43.24 | 38.79 | 42.93 | 14,030 | +2.78(+6.93%) |
Dec 08, 2011 | 42.75 | 42.75 | 40.15 | 40.15 | 10,980 | -2.97(-6.89%) |
Dec 07, 2011 | 42.81 | 43.37 | 41.51 | 43.12 | 10,774 | +0.12(+0.29%) |
Dec 06, 2011 | 43.24 | 43.37 | 42.87 | 42.99 | 13,094 | -0.31(-0.71%) |
Dec 05, 2011 | 43.30 | 43.43 | 42.07 | 43.30 | 15,423 | +0.68(+1.60%) |
Dec 02, 2011 | 42.69 | 42.86 | 42.31 | 42.62 | 9,408 | +0.80(+1.92%) |
Dec 01, 2011 | 42.44 | 42.81 | 41.51 | 41.82 | 21,606 | -0.56(-1.31%) |
Nov 30, 2011 | 42.25 | 42.56 | 40.83 | 42.38 | 45,351 | +1.79(+4.42%) |
Nov 29, 2011 | 39.53 | 40.71 | 38.35 | 40.58 | 35,064 | +1.86(+4.79%) |
Nov 28, 2011 | 37.49 | 38.79 | 37.06 | 38.73 | 11,978 | +2.60(+7.19%) |
Nov 25, 2011 | 35.69 | 37.24 | 35.69 | 36.13 | 8,169 | +0.49(+1.39%) |
Nov 23, 2011 | 36.68 | 36.68 | 34.64 | 35.63 | 18,290 | -1.36(-3.68%) |
Nov 22, 2011 | 37.74 | 37.92 | 36.57 | 36.99 | 8,588 | -0.56(-1.48%) |
Nov 21, 2011 | 38.11 | 38.66 | 37.49 | 37.55 | 9,753 | -1.36(-3.50%) |
Nov 18, 2011 | 39.04 | 40.27 | 38.35 | 38.91 | 5,296 | +0.00(+0.00%) |
Nov 17, 2011 | 40.58 | 40.83 | 38.73 | 38.91 | 8,606 | -1.67(-4.12%) |
Nov 16, 2011 | 40.27 | 41.76 | 39.72 | 40.58 | 13,103 | -0.12(-0.30%) |
Nov 15, 2011 | 39.22 | 40.83 | 38.85 | 40.71 | 14,500 | +1.36(+3.46%) |
Nov 14, 2011 | 39.72 | 39.72 | 38.66 | 39.34 | 9,183 | -0.56(-1.40%) |
Nov 11, 2011 | 39.16 | 40.15 | 38.97 | 39.90 | 10,227 | +1.18(+3.04%) |
Nov 10, 2011 | 39.10 | 39.53 | 38.11 | 38.73 | 9,867 | +0.37(+0.97%) |
Nov 09, 2011 | 40.09 | 40.89 | 38.23 | 38.35 | 20,257 | -2.85(-6.91%) |
Nov 08, 2011 | 40.58 | 41.32 | 39.16 | 41.20 | 9,391 | +0.93(+2.30%) |
Nov 07, 2011 | 41.32 | 41.45 | 39.65 | 40.27 | 19,305 | -0.99(-2.40%) |
Nov 04, 2011 | 41.94 | 42.75 | 40.40 | 41.26 | 39,354 | +0.80(+1.99%) |
Nov 03, 2011 | 38.79 | 40.64 | 37.92 | 40.46 | 16,754 | +2.10(+5.48%) |
Nov 02, 2011 | 36.99 | 38.35 | 36.68 | 38.35 | 10,293 | +1.92(+5.26%) |