Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.32 | 42.78 | 42.05 | 42.30 | 565,772 | -0.05(-0.12%) |
Jan 30, 2012 | 41.62 | 42.49 | 41.05 | 42.34 | 801,970 | +0.62(+1.47%) |
Jan 27, 2012 | 43.17 | 43.29 | 40.95 | 41.73 | 2,271,538 | -1.93(-4.41%) |
Jan 26, 2012 | 43.62 | 43.84 | 43.19 | 43.66 | 601,360 | +0.17(+0.39%) |
Jan 25, 2012 | 43.36 | 43.69 | 42.70 | 43.48 | 907,216 | +0.20(+0.47%) |
Jan 24, 2012 | 42.82 | 43.55 | 42.60 | 43.28 | 618,518 | +0.34(+0.78%) |
Jan 23, 2012 | 42.34 | 43.01 | 42.34 | 42.95 | 352,524 | +0.30(+0.72%) |
Jan 20, 2012 | 42.47 | 42.96 | 42.27 | 42.64 | 443,556 | +0.19(+0.45%) |
Jan 19, 2012 | 42.02 | 42.77 | 41.97 | 42.45 | 527,226 | +0.40(+0.95%) |
Jan 18, 2012 | 41.35 | 42.10 | 41.21 | 42.05 | 305,356 | +0.69(+1.67%) |
Jan 17, 2012 | 41.59 | 41.65 | 41.22 | 41.36 | 253,502 | +0.05(+0.12%) |
Jan 13, 2012 | 40.28 | 41.45 | 39.89 | 41.31 | 459,320 | +0.73(+1.80%) |
Jan 12, 2012 | 40.58 | 40.67 | 40.17 | 40.58 | 308,392 | +0.07(+0.19%) |
Jan 11, 2012 | 40.14 | 40.59 | 39.95 | 40.51 | 254,524 | +0.39(+0.96%) |
Jan 10, 2012 | 40.20 | 40.35 | 39.95 | 40.12 | 154,744 | +0.19(+0.48%) |
Jan 09, 2012 | 39.72 | 40.16 | 39.51 | 39.93 | 460,662 | +0.30(+0.76%) |
Jan 06, 2012 | 39.66 | 39.91 | 39.38 | 39.63 | 329,358 | -0.05(-0.14%) |
Jan 05, 2012 | 39.34 | 39.89 | 39.17 | 39.69 | 604,640 | +0.20(+0.49%) |
Jan 04, 2012 | 39.36 | 39.66 | 39.06 | 39.49 | 625,044 | +1.01(+2.62%) |
Dec 30, 2011 | 38.99 | 39.15 | 38.46 | 38.48 | 405,078 | -0.52(-1.32%) |
Dec 29, 2011 | 38.44 | 39.26 | 38.44 | 38.99 | 270,650 | +0.52(+1.34%) |
Dec 28, 2011 | 39.55 | 39.55 | 38.42 | 38.48 | 325,678 | -0.84(-2.14%) |
Dec 27, 2011 | 38.39 | 39.65 | 38.39 | 39.32 | 559,024 | +0.77(+1.98%) |
Dec 23, 2011 | 38.63 | 38.95 | 38.22 | 38.55 | 200,924 | +0.98(+2.61%) |
Dec 21, 2011 | 37.20 | 37.70 | 37.15 | 37.58 | 373,698 | +0.30(+0.79%) |
Dec 20, 2011 | 37.17 | 37.51 | 36.97 | 37.28 | 877,364 | +0.68(+1.84%) |
Dec 19, 2011 | 37.01 | 37.33 | 36.52 | 36.60 | 392,372 | -0.40(-1.08%) |
Dec 16, 2011 | 37.03 | 37.48 | 36.85 | 37.01 | 680,478 | +0.08(+0.22%) |
Dec 15, 2011 | 37.49 | 37.54 | 36.73 | 36.92 | 399,982 | -0.09(-0.23%) |
Dec 14, 2011 | 37.02 | 37.31 | 36.78 | 37.01 | 541,762 | -0.23(-0.63%) |
Dec 13, 2011 | 37.71 | 37.90 | 37.06 | 37.24 | 591,698 | -0.21(-0.56%) |
Dec 12, 2011 | 36.98 | 37.49 | 36.73 | 37.45 | 575,566 | +0.18(+0.50%) |
Dec 09, 2011 | 36.05 | 37.34 | 36.05 | 37.27 | 520,646 | +1.33(+3.70%) |
Dec 08, 2011 | 36.97 | 37.06 | 35.87 | 35.94 | 487,862 | -1.20(-3.22%) |
Dec 07, 2011 | 36.92 | 37.31 | 36.28 | 37.13 | 339,226 | +0.00(+0.00%) |
Dec 06, 2011 | 37.12 | 37.44 | 36.84 | 37.13 | 594,010 | +0.00(+0.00%) |
Dec 05, 2011 | 36.89 | 37.64 | 36.80 | 37.13 | 583,972 | +0.64(+1.77%) |
Dec 02, 2011 | 37.58 | 37.83 | 36.41 | 36.49 | 704,082 | -0.89(-2.39%) |
Dec 01, 2011 | 37.34 | 38.00 | 37.27 | 37.38 | 373,068 | -0.21(-0.56%) |
Nov 30, 2011 | 37.16 | 37.73 | 36.92 | 37.59 | 628,472 | +1.36(+3.75%) |
Nov 29, 2011 | 36.30 | 36.58 | 35.93 | 36.23 | 614,798 | +0.23(+0.65%) |
Nov 28, 2011 | 35.15 | 36.10 | 34.90 | 36.00 | 491,286 | +1.37(+3.94%) |
Nov 25, 2011 | 34.67 | 35.19 | 34.62 | 34.63 | 185,572 | -0.11(-0.32%) |
Nov 23, 2011 | 35.34 | 35.43 | 34.48 | 34.74 | 506,442 | -0.85(-2.37%) |
Nov 22, 2011 | 35.36 | 35.93 | 35.13 | 35.59 | 421,914 | +0.31(+0.86%) |
Nov 21, 2011 | 35.62 | 35.92 | 35.27 | 35.28 | 422,968 | -0.81(-2.24%) |
Nov 18, 2011 | 37.22 | 37.22 | 35.94 | 36.09 | 700,672 | -1.06(-2.85%) |
Nov 17, 2011 | 36.13 | 38.98 | 36.13 | 37.16 | 3,510,542 | +1.09(+3.01%) |
Nov 16, 2011 | 36.26 | 36.99 | 35.97 | 36.07 | 340,512 | -0.39(-1.07%) |
Nov 15, 2011 | 36.12 | 36.85 | 35.97 | 36.46 | 380,482 | +0.34(+0.94%) |
Nov 14, 2011 | 36.45 | 36.60 | 36.00 | 36.12 | 182,796 | -0.41(-1.11%) |
Nov 11, 2011 | 35.78 | 36.89 | 35.78 | 36.52 | 252,964 | +0.64(+1.78%) |
Nov 10, 2011 | 36.00 | 36.21 | 35.70 | 35.88 | 275,744 | +0.19(+0.53%) |
Nov 09, 2011 | 36.35 | 36.62 | 35.56 | 35.70 | 293,386 | -1.36(-3.67%) |
Nov 08, 2011 | 36.74 | 37.19 | 36.44 | 37.05 | 370,036 | +0.46(+1.26%) |
Nov 07, 2011 | 36.21 | 36.64 | 35.75 | 36.59 | 332,428 | +0.25(+0.69%) |
Nov 04, 2011 | 36.08 | 36.57 | 35.65 | 36.34 | 361,364 | +0.09(+0.23%) |
Nov 03, 2011 | 35.78 | 36.51 | 35.45 | 36.26 | 386,744 | +0.70(+1.97%) |
Nov 02, 2011 | 35.12 | 35.83 | 34.98 | 35.56 | 457,560 | +0.78(+2.23%) |