Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.80 | 43.92 | 43.38 | 43.78 | 262,939 | +0.24(+0.56%) |
Jan 30, 2012 | 43.22 | 43.74 | 42.81 | 43.54 | 286,027 | +0.06(+0.13%) |
Jan 27, 2012 | 43.29 | 43.71 | 43.19 | 43.48 | 121,804 | +0.11(+0.25%) |
Jan 26, 2012 | 43.30 | 43.62 | 43.19 | 43.37 | 425,224 | +0.32(+0.75%) |
Jan 25, 2012 | 42.68 | 43.11 | 42.43 | 43.05 | 207,450 | +0.27(+0.62%) |
Jan 24, 2012 | 42.46 | 43.02 | 42.43 | 42.78 | 183,886 | -0.12(-0.27%) |
Jan 23, 2012 | 42.86 | 43.08 | 42.80 | 42.90 | 225,976 | +0.02(+0.06%) |
Jan 20, 2012 | 43.28 | 43.38 | 42.68 | 42.87 | 196,006 | -0.68(-1.57%) |
Jan 19, 2012 | 43.36 | 43.56 | 43.07 | 43.56 | 240,550 | +0.23(+0.54%) |
Jan 18, 2012 | 42.92 | 43.44 | 42.88 | 43.32 | 214,243 | +0.34(+0.79%) |
Jan 17, 2012 | 43.12 | 43.35 | 42.82 | 42.98 | 156,870 | +0.17(+0.39%) |
Jan 13, 2012 | 42.55 | 43.04 | 42.52 | 42.82 | 315,373 | +0.01(+0.02%) |
Jan 12, 2012 | 43.25 | 43.25 | 42.73 | 42.81 | 275,223 | -0.27(-0.64%) |
Jan 11, 2012 | 43.12 | 43.28 | 42.95 | 43.08 | 166,989 | -0.12(-0.29%) |
Jan 10, 2012 | 43.30 | 43.59 | 43.11 | 43.21 | 222,428 | +0.13(+0.31%) |
Jan 09, 2012 | 43.33 | 43.46 | 42.97 | 43.07 | 170,444 | -0.05(-0.12%) |
Jan 06, 2012 | 43.27 | 43.50 | 42.82 | 43.12 | 260,464 | -0.08(-0.19%) |
Jan 05, 2012 | 43.57 | 43.57 | 42.78 | 43.21 | 307,816 | -0.37(-0.84%) |
Jan 04, 2012 | 43.36 | 43.71 | 43.09 | 43.57 | 164,076 | +0.18(+0.42%) |
Dec 30, 2011 | 43.66 | 43.89 | 43.39 | 43.39 | 163,942 | -0.27(-0.61%) |
Dec 29, 2011 | 43.07 | 43.91 | 43.07 | 43.66 | 162,813 | +0.50(+1.16%) |
Dec 28, 2011 | 43.73 | 43.73 | 42.94 | 43.16 | 111,348 | -0.52(-1.20%) |
Dec 27, 2011 | 43.52 | 43.97 | 43.36 | 43.68 | 110,058 | -0.05(-0.11%) |
Dec 23, 2011 | 43.41 | 43.86 | 43.37 | 43.73 | 92,260 | +0.30(+0.69%) |
Dec 21, 2011 | 43.33 | 43.49 | 42.53 | 43.43 | 212,857 | +0.02(+0.06%) |
Dec 20, 2011 | 42.33 | 43.54 | 42.33 | 43.41 | 287,268 | +1.81(+4.36%) |
Dec 19, 2011 | 42.81 | 42.97 | 41.46 | 41.59 | 253,972 | -0.97(-2.29%) |
Dec 16, 2011 | 41.80 | 42.70 | 41.66 | 42.57 | 945,958 | +1.04(+2.50%) |
Dec 15, 2011 | 41.19 | 41.53 | 40.80 | 41.53 | 211,742 | +0.78(+1.92%) |
Dec 14, 2011 | 41.12 | 41.34 | 40.59 | 40.75 | 220,376 | -0.56(-1.35%) |
Dec 13, 2011 | 41.89 | 42.25 | 40.98 | 41.30 | 238,168 | -0.23(-0.56%) |
Dec 12, 2011 | 41.69 | 41.89 | 41.12 | 41.54 | 228,079 | -0.66(-1.56%) |
Dec 09, 2011 | 41.59 | 42.43 | 41.44 | 42.19 | 115,644 | +0.72(+1.74%) |
Dec 08, 2011 | 41.88 | 42.17 | 41.32 | 41.47 | 212,812 | -0.67(-1.58%) |
Dec 07, 2011 | 41.84 | 42.27 | 41.34 | 42.13 | 229,592 | -0.04(-0.10%) |
Dec 06, 2011 | 42.40 | 42.63 | 42.09 | 42.18 | 329,281 | -0.45(-1.05%) |
Dec 05, 2011 | 42.42 | 43.17 | 42.38 | 42.63 | 313,199 | +0.25(+0.59%) |
Dec 02, 2011 | 42.42 | 42.96 | 42.02 | 42.38 | 329,011 | +0.31(+0.73%) |
Dec 01, 2011 | 42.03 | 43.04 | 42.00 | 42.07 | 366,331 | -0.17(-0.41%) |
Nov 30, 2011 | 41.34 | 42.28 | 41.34 | 42.24 | 574,189 | +1.80(+4.46%) |
Nov 29, 2011 | 40.09 | 40.75 | 39.91 | 40.44 | 174,075 | +0.38(+0.96%) |
Nov 28, 2011 | 39.56 | 40.11 | 39.56 | 40.06 | 277,941 | +1.37(+3.55%) |
Nov 25, 2011 | 38.93 | 39.37 | 38.66 | 38.68 | 123,453 | -0.34(-0.87%) |
Nov 23, 2011 | 39.43 | 39.64 | 38.69 | 39.02 | 271,240 | -0.76(-1.90%) |
Nov 22, 2011 | 39.41 | 39.98 | 39.41 | 39.78 | 378,650 | +0.32(+0.80%) |
Nov 21, 2011 | 39.35 | 39.65 | 38.98 | 39.46 | 283,036 | -0.48(-1.21%) |
Nov 18, 2011 | 39.91 | 40.11 | 39.61 | 39.95 | 180,546 | +0.27(+0.67%) |
Nov 17, 2011 | 40.08 | 40.41 | 39.48 | 39.68 | 433,405 | -0.56(-1.38%) |
Nov 16, 2011 | 40.50 | 40.89 | 40.16 | 40.24 | 268,990 | -0.17(-0.43%) |
Nov 15, 2011 | 39.96 | 40.60 | 39.76 | 40.41 | 170,196 | +0.34(+0.85%) |
Nov 14, 2011 | 40.20 | 40.42 | 39.78 | 40.07 | 138,148 | -0.35(-0.86%) |
Nov 11, 2011 | 39.87 | 40.67 | 39.72 | 40.42 | 163,384 | +0.91(+2.32%) |
Nov 10, 2011 | 39.70 | 40.18 | 39.17 | 39.51 | 227,170 | +0.27(+0.68%) |
Nov 09, 2011 | 39.45 | 39.66 | 38.88 | 39.24 | 289,896 | -1.02(-2.54%) |
Nov 08, 2011 | 40.50 | 40.51 | 39.79 | 40.26 | 435,578 | -0.08(-0.21%) |
Nov 07, 2011 | 40.39 | 40.56 | 39.64 | 40.35 | 241,952 | -0.02(-0.06%) |
Nov 04, 2011 | 40.14 | 40.49 | 39.57 | 40.37 | 293,208 | -0.08(-0.20%) |
Nov 03, 2011 | 39.51 | 40.57 | 39.05 | 40.45 | 240,209 | +1.34(+3.43%) |
Nov 02, 2011 | 38.81 | 39.18 | 38.44 | 39.11 | 256,750 | +0.86(+2.25%) |