Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.03 | 47.09 | 46.28 | 46.93 | 44,218 | +0.40(+0.86%) |
Jan 30, 2012 | 46.33 | 46.57 | 46.09 | 46.53 | 46,726 | -0.14(-0.29%) |
Jan 27, 2012 | 46.64 | 46.79 | 46.38 | 46.67 | 25,132 | +0.04(+0.08%) |
Jan 26, 2012 | 46.73 | 47.25 | 46.07 | 46.63 | 59,091 | +0.26(+0.55%) |
Jan 25, 2012 | 46.06 | 46.62 | 45.78 | 46.38 | 61,063 | +0.57(+1.24%) |
Jan 24, 2012 | 45.76 | 46.17 | 45.28 | 45.81 | 68,487 | +0.01(+0.02%) |
Jan 23, 2012 | 45.51 | 46.13 | 45.22 | 45.80 | 64,688 | +0.19(+0.42%) |
Jan 20, 2012 | 45.47 | 46.19 | 45.34 | 45.61 | 96,853 | +0.29(+0.63%) |
Jan 19, 2012 | 45.22 | 45.39 | 44.59 | 45.32 | 64,830 | +0.51(+1.13%) |
Jan 18, 2012 | 43.93 | 44.97 | 43.93 | 44.82 | 37,090 | +0.89(+2.03%) |
Jan 17, 2012 | 43.19 | 44.61 | 43.10 | 43.93 | 72,948 | +1.22(+2.85%) |
Jan 13, 2012 | 43.42 | 43.49 | 42.09 | 42.71 | 35,453 | -1.00(-2.30%) |
Jan 12, 2012 | 42.32 | 43.75 | 42.27 | 43.71 | 86,094 | +1.66(+3.95%) |
Jan 11, 2012 | 42.04 | 42.09 | 41.24 | 42.05 | 93,217 | +0.05(+0.12%) |
Jan 10, 2012 | 42.30 | 42.63 | 41.88 | 42.00 | 33,319 | +0.19(+0.44%) |
Jan 09, 2012 | 42.00 | 42.02 | 41.55 | 41.82 | 23,992 | +0.06(+0.15%) |
Jan 06, 2012 | 41.33 | 41.87 | 41.33 | 41.75 | 137,489 | +0.52(+1.26%) |
Jan 05, 2012 | 41.95 | 41.95 | 40.51 | 41.23 | 81,181 | -0.48(-1.14%) |
Jan 04, 2012 | 40.53 | 41.82 | 40.53 | 41.71 | 65,233 | +1.85(+4.65%) |
Dec 30, 2011 | 39.40 | 40.30 | 39.29 | 39.86 | 36,778 | +0.66(+1.69%) |
Dec 29, 2011 | 39.49 | 39.52 | 39.12 | 39.20 | 27,602 | +0.01(+0.02%) |
Dec 28, 2011 | 39.72 | 39.93 | 39.17 | 39.19 | 21,664 | -0.48(-1.20%) |
Dec 27, 2011 | 39.20 | 39.74 | 39.05 | 39.67 | 65,077 | +0.63(+1.62%) |
Dec 23, 2011 | 39.77 | 39.77 | 38.75 | 39.03 | 39,878 | -0.18(-0.45%) |
Dec 21, 2011 | 38.59 | 39.52 | 38.29 | 39.21 | 52,660 | +0.38(+0.99%) |
Dec 20, 2011 | 38.49 | 39.07 | 38.49 | 38.82 | 101,721 | +0.67(+1.76%) |
Dec 19, 2011 | 38.75 | 38.75 | 37.89 | 38.15 | 94,503 | -0.30(-0.78%) |
Dec 16, 2011 | 38.89 | 38.98 | 38.30 | 38.45 | 55,711 | +0.10(+0.26%) |
Dec 15, 2011 | 38.43 | 38.85 | 38.01 | 38.35 | 127,127 | +0.14(+0.35%) |
Dec 14, 2011 | 38.05 | 38.41 | 37.41 | 38.22 | 58,035 | -0.16(-0.43%) |
Dec 13, 2011 | 40.18 | 40.24 | 38.16 | 38.38 | 94,521 | -1.30(-3.27%) |
Dec 12, 2011 | 39.58 | 39.75 | 39.12 | 39.68 | 119,403 | -0.67(-1.66%) |
Dec 09, 2011 | 40.70 | 40.71 | 40.35 | 40.35 | 71,814 | -0.08(-0.19%) |
Dec 08, 2011 | 40.94 | 40.94 | 40.19 | 40.43 | 52,927 | -0.76(-1.83%) |
Dec 07, 2011 | 41.50 | 41.77 | 41.10 | 41.18 | 177,803 | -0.50(-1.19%) |
Dec 06, 2011 | 41.90 | 41.99 | 41.53 | 41.68 | 82,108 | -0.05(-0.13%) |
Dec 05, 2011 | 41.87 | 41.92 | 40.68 | 41.73 | 49,118 | +0.67(+1.63%) |
Dec 02, 2011 | 41.08 | 41.35 | 40.26 | 41.06 | 104,992 | +0.33(+0.82%) |
Dec 01, 2011 | 39.95 | 41.06 | 39.95 | 40.73 | 105,102 | +0.56(+1.40%) |
Nov 30, 2011 | 39.62 | 40.68 | 39.53 | 40.16 | 185,950 | +1.30(+3.34%) |
Nov 29, 2011 | 38.48 | 39.12 | 37.83 | 38.87 | 38,333 | +0.31(+0.81%) |
Nov 28, 2011 | 37.84 | 38.67 | 37.52 | 38.55 | 82,887 | +1.48(+4.00%) |
Nov 25, 2011 | 37.32 | 37.32 | 36.82 | 37.07 | 40,650 | -0.42(-1.12%) |
Nov 23, 2011 | 37.61 | 37.65 | 37.05 | 37.49 | 40,534 | -0.46(-1.20%) |
Nov 22, 2011 | 37.62 | 38.08 | 37.05 | 37.95 | 61,744 | +0.39(+1.04%) |
Nov 21, 2011 | 37.51 | 37.78 | 36.96 | 37.56 | 35,314 | -0.90(-2.33%) |
Nov 18, 2011 | 37.44 | 38.63 | 36.99 | 38.45 | 62,973 | +1.14(+3.06%) |
Nov 17, 2011 | 37.71 | 37.77 | 37.19 | 37.31 | 59,912 | -0.61(-1.62%) |
Nov 16, 2011 | 37.73 | 38.51 | 37.63 | 37.93 | 35,777 | -0.59(-1.54%) |
Nov 15, 2011 | 38.71 | 38.80 | 38.28 | 38.52 | 177,643 | -0.71(-1.80%) |
Nov 14, 2011 | 38.80 | 39.29 | 38.74 | 39.22 | 89,712 | +0.14(+0.36%) |
Nov 11, 2011 | 38.33 | 39.29 | 38.11 | 39.08 | 163,625 | +1.41(+3.75%) |
Nov 10, 2011 | 39.34 | 39.34 | 37.47 | 37.67 | 335,411 | -1.10(-2.83%) |
Nov 09, 2011 | 39.39 | 39.76 | 38.45 | 38.77 | 90,184 | -1.15(-2.89%) |
Nov 08, 2011 | 40.63 | 40.64 | 38.55 | 39.92 | 74,007 | -0.60(-1.48%) |
Nov 07, 2011 | 39.77 | 40.67 | 39.77 | 40.52 | 52,903 | +0.38(+0.94%) |
Nov 04, 2011 | 40.18 | 40.92 | 39.98 | 40.14 | 47,230 | -0.57(-1.40%) |
Nov 03, 2011 | 38.96 | 40.91 | 38.14 | 40.71 | 97,551 | +2.17(+5.62%) |
Nov 02, 2011 | 39.73 | 39.73 | 37.93 | 38.55 | 81,487 | -1.00(-2.54%) |