Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.31 | 45.82 | 45.01 | 45.54 | 670,794 | +0.70(+1.57%) |
Jan 30, 2012 | 45.30 | 45.47 | 44.29 | 44.83 | 956,093 | -1.09(-2.38%) |
Jan 27, 2012 | 45.15 | 46.21 | 45.15 | 45.93 | 621,092 | +0.50(+1.11%) |
Jan 26, 2012 | 47.37 | 47.42 | 45.07 | 45.42 | 894,636 | -1.65(-3.50%) |
Jan 25, 2012 | 45.69 | 47.36 | 44.76 | 47.07 | 825,025 | +1.32(+2.89%) |
Jan 24, 2012 | 45.43 | 45.89 | 44.79 | 45.75 | 1,012,262 | -0.27(-0.58%) |
Jan 23, 2012 | 46.18 | 46.59 | 45.59 | 46.02 | 628,839 | +0.02(+0.05%) |
Jan 20, 2012 | 46.83 | 47.28 | 45.57 | 45.99 | 754,750 | -0.95(-2.03%) |
Jan 19, 2012 | 46.51 | 47.37 | 46.17 | 46.95 | 1,188,216 | +0.92(+2.00%) |
Jan 18, 2012 | 44.50 | 46.09 | 44.40 | 46.03 | 985,902 | +1.54(+3.47%) |
Jan 17, 2012 | 44.33 | 45.00 | 43.69 | 44.49 | 853,376 | +0.94(+2.15%) |
Jan 13, 2012 | 43.70 | 43.98 | 42.95 | 43.55 | 884,511 | -0.63(-1.44%) |
Jan 12, 2012 | 44.93 | 45.11 | 43.83 | 44.18 | 943,755 | -0.48(-1.07%) |
Jan 11, 2012 | 45.13 | 45.36 | 44.23 | 44.66 | 1,292,868 | -0.85(-1.86%) |
Jan 10, 2012 | 45.13 | 45.62 | 44.26 | 45.51 | 1,048,487 | +1.17(+2.64%) |
Jan 09, 2012 | 44.03 | 44.75 | 43.93 | 44.34 | 719,736 | +0.50(+1.15%) |
Jan 06, 2012 | 44.34 | 44.54 | 43.35 | 43.83 | 823,521 | -0.49(-1.11%) |
Jan 05, 2012 | 43.93 | 44.50 | 43.01 | 44.33 | 880,074 | +0.14(+0.32%) |
Jan 04, 2012 | 44.04 | 44.74 | 43.54 | 44.18 | 1,300,684 | +0.54(+1.24%) |
Dec 30, 2011 | 43.18 | 44.10 | 43.18 | 43.64 | 804,956 | +0.46(+1.06%) |
Dec 29, 2011 | 42.57 | 43.33 | 42.31 | 43.18 | 945,591 | +0.85(+2.00%) |
Dec 28, 2011 | 43.31 | 43.63 | 42.29 | 42.34 | 770,299 | -1.04(-2.40%) |
Dec 27, 2011 | 43.13 | 43.71 | 43.02 | 43.38 | 347,327 | -0.06(-0.14%) |
Dec 23, 2011 | 43.18 | 43.62 | 42.72 | 43.44 | 435,237 | +0.47(+1.10%) |
Dec 21, 2011 | 42.91 | 43.21 | 41.22 | 42.97 | 1,245,902 | +0.30(+0.70%) |
Dec 20, 2011 | 41.56 | 43.13 | 41.33 | 42.67 | 1,969,941 | +2.31(+5.72%) |
Dec 19, 2011 | 41.61 | 41.85 | 40.27 | 40.36 | 1,026,798 | -0.77(-1.88%) |
Dec 16, 2011 | 39.83 | 41.38 | 39.77 | 41.13 | 1,705,252 | +1.77(+4.50%) |
Dec 15, 2011 | 40.99 | 41.21 | 39.10 | 39.36 | 1,257,751 | -0.72(-1.80%) |
Dec 14, 2011 | 40.83 | 41.09 | 39.96 | 40.08 | 1,178,618 | -1.21(-2.92%) |
Dec 13, 2011 | 42.83 | 43.45 | 41.07 | 41.29 | 864,113 | -0.97(-2.29%) |
Dec 12, 2011 | 42.95 | 42.95 | 41.50 | 42.25 | 751,945 | -1.54(-3.52%) |
Dec 09, 2011 | 42.49 | 44.01 | 42.49 | 43.79 | 751,812 | +1.63(+3.86%) |
Dec 08, 2011 | 43.49 | 44.03 | 41.96 | 42.17 | 2,603,861 | -1.82(-4.13%) |
Dec 07, 2011 | 43.49 | 44.34 | 42.61 | 43.98 | 1,264,709 | +0.15(+0.34%) |
Dec 06, 2011 | 43.99 | 44.43 | 43.46 | 43.83 | 1,004,027 | -0.23(-0.53%) |
Dec 05, 2011 | 44.46 | 44.87 | 43.51 | 44.07 | 1,062,404 | +0.72(+1.66%) |
Dec 02, 2011 | 43.42 | 44.25 | 42.88 | 43.35 | 1,118,593 | +0.25(+0.57%) |
Dec 01, 2011 | 42.62 | 43.85 | 42.53 | 43.10 | 1,183,381 | +0.10(+0.24%) |
Nov 30, 2011 | 41.51 | 43.01 | 41.50 | 43.00 | 1,260,738 | +3.49(+8.82%) |
Nov 29, 2011 | 38.94 | 40.09 | 38.33 | 39.51 | 1,036,538 | +0.71(+1.83%) |
Nov 28, 2011 | 38.26 | 39.13 | 37.94 | 38.81 | 1,238,660 | +2.59(+7.15%) |
Nov 25, 2011 | 36.13 | 37.03 | 36.06 | 36.22 | 256,943 | -0.01(-0.03%) |
Nov 23, 2011 | 37.33 | 37.66 | 35.92 | 36.23 | 746,612 | -1.90(-4.98%) |
Nov 22, 2011 | 38.73 | 39.23 | 37.84 | 38.13 | 654,221 | -0.58(-1.51%) |
Nov 21, 2011 | 38.72 | 39.02 | 38.00 | 38.71 | 621,162 | -1.10(-2.77%) |
Nov 18, 2011 | 39.96 | 40.28 | 39.07 | 39.81 | 823,604 | +0.27(+0.69%) |
Nov 17, 2011 | 41.14 | 41.77 | 38.78 | 39.54 | 997,337 | -2.07(-4.97%) |
Nov 16, 2011 | 41.14 | 43.06 | 40.79 | 41.61 | 591,948 | +0.15(+0.37%) |
Nov 15, 2011 | 41.31 | 41.88 | 40.61 | 41.45 | 944,133 | -0.09(-0.22%) |
Nov 14, 2011 | 41.69 | 42.22 | 41.09 | 41.54 | 736,293 | -0.40(-0.95%) |
Nov 11, 2011 | 41.31 | 42.25 | 41.20 | 41.94 | 1,059,709 | +0.70(+1.70%) |
Nov 10, 2011 | 41.78 | 42.02 | 40.33 | 41.24 | 869,837 | +0.46(+1.14%) |
Nov 09, 2011 | 40.90 | 41.93 | 40.46 | 40.78 | 1,209,841 | -1.71(-4.02%) |
Nov 08, 2011 | 42.85 | 42.85 | 41.37 | 42.49 | 909,280 | +0.09(+0.20%) |
Nov 07, 2011 | 42.58 | 43.57 | 41.46 | 42.40 | 1,562,699 | +0.04(+0.09%) |
Nov 04, 2011 | 41.26 | 43.26 | 40.51 | 42.36 | 1,920,581 | +1.69(+4.14%) |
Nov 03, 2011 | 39.77 | 40.75 | 39.13 | 40.67 | 1,991,279 | +1.56(+3.99%) |
Nov 02, 2011 | 39.37 | 39.48 | 38.29 | 39.11 | 1,154,347 | +0.65(+1.68%) |