Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,086 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,056 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,870 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.39 | 288,055 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,244 | +0.74(+1.62%) |
Jan 24, 2012 | 44.63 | 45.53 | 44.34 | 45.49 | 298,566 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,028 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,948 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.44 | 226,081 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,802 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.16 | 43.10 | 43.26 | 268,797 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,044 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,375 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,512 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,970 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,552 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,250 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,443 | -0.43(-0.97%) |
Jan 04, 2012 | 44.12 | 44.53 | 43.68 | 44.27 | 188,285 | +1.38(+3.21%) |
Dec 30, 2011 | 42.67 | 43.17 | 42.67 | 42.89 | 145,946 | +0.23(+0.53%) |
Dec 29, 2011 | 42.18 | 42.90 | 42.18 | 42.67 | 108,172 | +0.48(+1.14%) |
Dec 28, 2011 | 43.25 | 43.35 | 42.15 | 42.19 | 251,634 | -1.15(-2.65%) |
Dec 27, 2011 | 43.24 | 43.64 | 43.16 | 43.34 | 213,506 | -0.06(-0.14%) |
Dec 23, 2011 | 43.21 | 43.40 | 42.97 | 43.40 | 91,275 | +0.64(+1.49%) |
Dec 21, 2011 | 42.41 | 42.90 | 41.57 | 42.76 | 289,782 | +0.31(+0.72%) |
Dec 20, 2011 | 41.05 | 42.56 | 41.05 | 42.45 | 295,848 | +2.36(+5.89%) |
Dec 19, 2011 | 41.36 | 41.52 | 40.00 | 40.09 | 282,950 | -1.11(-2.70%) |
Dec 16, 2011 | 40.65 | 41.46 | 40.51 | 41.21 | 399,183 | +0.95(+2.36%) |
Dec 15, 2011 | 41.44 | 41.56 | 40.18 | 40.26 | 609,641 | -0.47(-1.16%) |
Dec 14, 2011 | 41.95 | 41.99 | 40.61 | 40.73 | 326,119 | -1.75(-4.12%) |
Dec 13, 2011 | 43.84 | 44.49 | 42.16 | 42.48 | 208,944 | -0.94(-2.17%) |
Dec 12, 2011 | 44.33 | 44.33 | 42.79 | 43.42 | 137,988 | -1.61(-3.57%) |
Dec 09, 2011 | 43.92 | 45.24 | 43.82 | 45.03 | 251,477 | +1.39(+3.18%) |
Dec 08, 2011 | 44.70 | 45.29 | 43.51 | 43.64 | 386,716 | -1.44(-3.19%) |
Dec 07, 2011 | 45.99 | 45.99 | 44.64 | 45.08 | 251,797 | -1.01(-2.19%) |
Dec 06, 2011 | 46.42 | 46.54 | 45.58 | 46.09 | 228,131 | -0.36(-0.78%) |
Dec 05, 2011 | 46.36 | 46.99 | 46.05 | 46.45 | 348,728 | +0.98(+2.16%) |
Dec 02, 2011 | 46.14 | 46.56 | 45.37 | 45.47 | 193,757 | -0.01(-0.02%) |
Dec 01, 2011 | 45.45 | 46.13 | 45.21 | 45.48 | 278,333 | -0.11(-0.24%) |
Nov 30, 2011 | 44.20 | 45.62 | 44.20 | 45.58 | 288,377 | +2.96(+6.95%) |
Nov 29, 2011 | 42.22 | 43.23 | 41.93 | 42.62 | 235,411 | +0.52(+1.24%) |
Nov 28, 2011 | 41.94 | 42.55 | 41.68 | 42.10 | 171,105 | +1.76(+4.36%) |
Nov 25, 2011 | 40.29 | 41.10 | 40.10 | 40.34 | 129,201 | -0.09(-0.22%) |
Nov 23, 2011 | 41.43 | 41.55 | 40.28 | 40.43 | 405,481 | -1.68(-3.98%) |
Nov 22, 2011 | 42.60 | 43.01 | 41.81 | 42.11 | 180,254 | -0.68(-1.58%) |
Nov 21, 2011 | 42.90 | 43.00 | 42.05 | 42.78 | 293,110 | -1.16(-2.63%) |
Nov 18, 2011 | 44.71 | 44.86 | 43.37 | 43.94 | 245,968 | -0.38(-0.86%) |
Nov 17, 2011 | 46.08 | 46.15 | 43.90 | 44.32 | 392,721 | -1.83(-3.97%) |
Nov 16, 2011 | 45.67 | 47.42 | 45.60 | 46.15 | 336,698 | +0.01(+0.02%) |
Nov 15, 2011 | 45.53 | 46.52 | 45.26 | 46.14 | 171,694 | +0.33(+0.72%) |
Nov 14, 2011 | 46.06 | 46.23 | 45.26 | 45.81 | 177,872 | -0.54(-1.18%) |
Nov 11, 2011 | 45.80 | 46.65 | 45.62 | 46.36 | 147,240 | +1.34(+2.97%) |
Nov 10, 2011 | 44.92 | 45.50 | 44.04 | 45.02 | 251,102 | +0.91(+2.06%) |
Nov 09, 2011 | 45.14 | 45.41 | 44.00 | 44.11 | 527,387 | -2.71(-5.78%) |
Nov 08, 2011 | 46.29 | 46.90 | 45.53 | 46.82 | 494,683 | +0.95(+2.07%) |
Nov 07, 2011 | 45.70 | 46.34 | 44.79 | 45.87 | 178,794 | +0.21(+0.45%) |
Nov 04, 2011 | 45.37 | 46.09 | 44.95 | 45.67 | 292,744 | -0.21(-0.47%) |
Nov 03, 2011 | 44.68 | 46.00 | 43.94 | 45.88 | 741,365 | +1.86(+4.22%) |
Nov 02, 2011 | 44.01 | 44.11 | 42.97 | 44.02 | 320,802 | +1.31(+3.07%) |