Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.25 | 46.60 | 46.25 | 46.57 | 7,779 | +0.25(+0.55%) |
Jan 30, 2012 | 46.31 | 46.44 | 46.31 | 46.32 | 16,321 | +0.40(+0.88%) |
Jan 27, 2012 | 45.76 | 45.96 | 45.70 | 45.91 | 55,808 | +0.27(+0.58%) |
Jan 26, 2012 | 45.61 | 45.80 | 45.55 | 45.65 | 51,324 | +0.42(+0.94%) |
Jan 25, 2012 | 44.71 | 45.65 | 44.71 | 45.22 | 69,027 | +0.47(+1.06%) |
Jan 24, 2012 | 44.64 | 44.75 | 44.62 | 44.75 | 51,084 | +0.07(+0.16%) |
Jan 23, 2012 | 44.67 | 44.79 | 44.53 | 44.68 | 69,127 | -0.25(-0.56%) |
Jan 20, 2012 | 45.03 | 45.11 | 44.87 | 44.93 | 53,295 | -0.32(-0.70%) |
Jan 19, 2012 | 45.50 | 45.50 | 45.15 | 45.25 | 46,414 | -0.54(-1.18%) |
Jan 18, 2012 | 46.18 | 46.18 | 45.76 | 45.79 | 53,959 | -0.29(-0.63%) |
Jan 17, 2012 | 46.06 | 46.11 | 46.05 | 46.08 | 21,647 | +0.07(+0.15%) |
Jan 13, 2012 | 46.05 | 46.18 | 45.99 | 46.01 | 51,977 | +0.42(+0.93%) |
Jan 12, 2012 | 45.61 | 45.68 | 45.48 | 45.59 | 48,178 | -0.14(-0.31%) |
Jan 11, 2012 | 45.53 | 45.82 | 45.50 | 45.73 | 63,998 | +0.51(+1.12%) |
Jan 10, 2012 | 45.15 | 45.35 | 45.11 | 45.22 | 48,394 | -0.18(-0.39%) |
Jan 09, 2012 | 45.42 | 45.60 | 45.38 | 45.40 | 26,739 | +0.04(+0.09%) |
Jan 06, 2012 | 45.30 | 45.44 | 45.27 | 45.36 | 64,804 | +0.39(+0.86%) |
Jan 05, 2012 | 45.38 | 45.38 | 44.96 | 44.97 | 52,412 | +0.01(+0.03%) |
Jan 04, 2012 | 45.32 | 45.32 | 44.92 | 44.96 | 42,010 | -0.72(-1.58%) |
Dec 30, 2011 | 45.78 | 45.79 | 45.63 | 45.68 | 96,353 | +0.08(+0.17%) |
Dec 29, 2011 | 45.38 | 45.66 | 45.33 | 45.60 | 46,876 | +0.15(+0.32%) |
Dec 28, 2011 | 45.03 | 45.56 | 45.03 | 45.46 | 56,840 | +0.49(+1.08%) |
Dec 27, 2011 | 44.86 | 44.98 | 44.80 | 44.97 | 46,153 | +0.17(+0.38%) |
Dec 23, 2011 | 44.99 | 45.35 | 44.72 | 44.80 | 113,855 | -0.35(-0.78%) |
Dec 21, 2011 | 45.45 | 45.45 | 45.15 | 45.15 | 54,317 | -0.31(-0.69%) |
Dec 20, 2011 | 45.82 | 45.82 | 45.43 | 45.47 | 58,685 | -0.76(-1.65%) |
Dec 19, 2011 | 45.88 | 46.26 | 45.88 | 46.23 | 69,840 | +0.24(+0.51%) |
Dec 16, 2011 | 45.73 | 46.05 | 45.73 | 45.99 | 49,347 | +0.39(+0.87%) |
Dec 15, 2011 | 45.56 | 45.60 | 45.43 | 45.60 | 35,551 | +0.05(+0.10%) |
Dec 14, 2011 | 45.25 | 45.57 | 45.25 | 45.55 | 19,537 | +0.33(+0.74%) |
Dec 13, 2011 | 44.63 | 45.29 | 44.63 | 45.22 | 33,634 | +0.41(+0.91%) |
Dec 12, 2011 | 44.82 | 44.96 | 44.74 | 44.81 | 37,221 | +0.22(+0.50%) |
Dec 09, 2011 | 45.08 | 45.10 | 44.56 | 44.59 | 37,121 | -0.58(-1.29%) |
Dec 08, 2011 | 44.90 | 45.17 | 44.90 | 45.17 | 36,431 | +0.42(+0.93%) |
Dec 07, 2011 | 44.49 | 44.78 | 44.43 | 44.75 | 31,568 | +0.43(+0.98%) |
Dec 06, 2011 | 44.28 | 44.44 | 44.19 | 44.32 | 35,220 | -0.29(-0.64%) |
Dec 05, 2011 | 44.18 | 44.65 | 44.16 | 44.61 | 91,851 | -0.03(-0.07%) |
Dec 02, 2011 | 44.00 | 44.65 | 44.00 | 44.64 | 437,504 | +0.36(+0.82%) |
Dec 01, 2011 | 44.27 | 44.35 | 44.04 | 44.27 | 3,223,736 | +0.12(+0.26%) |
Nov 30, 2011 | 44.29 | 44.41 | 44.15 | 44.16 | 5,590 | -0.63(-1.40%) |
Nov 29, 2011 | 44.66 | 44.78 | 44.66 | 44.78 | 1,164 | -0.06(-0.13%) |
Nov 28, 2011 | 44.71 | 44.84 | 44.71 | 44.84 | 745 | -0.10(-0.22%) |
Nov 25, 2011 | 44.94 | 44.94 | 44.94 | 44.94 | 232 | -0.46(-1.02%) |
Nov 23, 2011 | 45.08 | 45.41 | 45.08 | 45.41 | 1,397 | +0.33(+0.72%) |
Nov 22, 2011 | 44.90 | 45.08 | 44.90 | 45.08 | 3,582 | +0.23(+0.51%) |
Nov 21, 2011 | 44.92 | 44.92 | 44.85 | 44.85 | 3,959 | +0.12(+0.28%) |
Nov 18, 2011 | 44.59 | 44.73 | 44.59 | 44.73 | 698 | +0.04(+0.09%) |
Nov 17, 2011 | 44.72 | 44.72 | 44.69 | 44.69 | 465 | -0.00(-0.01%) |
Nov 16, 2011 | 44.67 | 44.69 | 44.61 | 44.69 | 3,260 | +0.27(+0.60%) |
Nov 15, 2011 | 44.61 | 44.61 | 44.42 | 44.43 | 4,425 | -0.10(-0.23%) |
Nov 14, 2011 | 44.30 | 44.53 | 44.30 | 44.53 | 698 | +0.57(+1.30%) |
Nov 11, 2011 | 44.05 | 44.05 | 43.90 | 43.96 | 5,499 | -0.52(-1.17%) |
Nov 10, 2011 | 44.48 | 44.52 | 44.30 | 44.48 | 6,465 | -0.33(-0.74%) |
Nov 09, 2011 | 44.67 | 44.81 | 44.65 | 44.81 | 2,562 | +0.75(+1.71%) |
Nov 08, 2011 | 44.47 | 44.47 | 44.05 | 44.06 | 2,012 | -0.46(-1.04%) |
Nov 07, 2011 | 44.33 | 44.58 | 44.24 | 44.52 | 2,562 | +0.20(+0.46%) |
Nov 04, 2011 | 44.08 | 44.34 | 44.07 | 44.32 | 4,425 | +0.18(+0.42%) |
Nov 03, 2011 | 44.01 | 44.31 | 44.01 | 44.13 | 14,718 | -0.32(-0.72%) |
Nov 02, 2011 | 44.13 | 44.56 | 43.59 | 44.46 | 1,526,633 | -0.22(-0.49%) |