Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.12 | 46.67 | 44.82 | 45.53 | 12,435 | -0.67(-1.45%) |
Jan 30, 2012 | 46.39 | 46.69 | 45.56 | 46.20 | 9,283 | -0.51(-1.09%) |
Jan 27, 2012 | 46.06 | 46.88 | 45.84 | 46.71 | 20,654 | +0.36(+0.78%) |
Jan 26, 2012 | 46.75 | 46.75 | 45.54 | 46.35 | 27,179 | -0.31(-0.66%) |
Jan 25, 2012 | 44.57 | 46.99 | 44.23 | 46.66 | 15,072 | +2.27(+5.11%) |
Jan 24, 2012 | 42.18 | 45.02 | 41.69 | 44.39 | 13,123 | +1.84(+4.32%) |
Jan 23, 2012 | 44.20 | 44.20 | 42.21 | 42.55 | 9,756 | -1.35(-3.08%) |
Jan 20, 2012 | 42.92 | 44.12 | 42.62 | 43.90 | 19,351 | +1.07(+2.50%) |
Jan 19, 2012 | 43.00 | 43.78 | 42.42 | 42.83 | 17,467 | +0.06(+0.14%) |
Jan 18, 2012 | 41.33 | 42.80 | 40.67 | 42.77 | 14,309 | +1.42(+3.43%) |
Jan 17, 2012 | 41.85 | 42.04 | 40.39 | 41.35 | 15,673 | -0.22(-0.53%) |
Jan 13, 2012 | 40.77 | 41.67 | 40.27 | 41.57 | 27,119 | +0.02(+0.05%) |
Jan 12, 2012 | 40.64 | 41.67 | 39.56 | 41.55 | 35,681 | +0.79(+1.94%) |
Jan 11, 2012 | 40.15 | 40.89 | 39.84 | 40.76 | 8,999 | +0.57(+1.42%) |
Jan 10, 2012 | 40.42 | 40.69 | 39.99 | 40.19 | 15,111 | +0.39(+0.98%) |
Jan 09, 2012 | 38.30 | 40.20 | 38.18 | 39.80 | 16,634 | +0.92(+2.37%) |
Jan 06, 2012 | 40.11 | 40.11 | 38.76 | 38.88 | 15,626 | -1.99(-4.87%) |
Jan 05, 2012 | 39.90 | 41.09 | 39.05 | 40.87 | 15,101 | +0.60(+1.49%) |
Jan 04, 2012 | 40.26 | 40.83 | 39.18 | 40.27 | 13,694 | +0.21(+0.52%) |
Dec 30, 2011 | 39.89 | 40.18 | 39.65 | 40.06 | 12,031 | +0.24(+0.60%) |
Dec 29, 2011 | 39.07 | 40.10 | 38.88 | 39.82 | 12,517 | +0.79(+2.02%) |
Dec 28, 2011 | 40.66 | 40.66 | 38.69 | 39.03 | 17,175 | -2.31(-5.59%) |
Dec 27, 2011 | 41.41 | 41.49 | 40.82 | 41.34 | 3,687 | -0.13(-0.31%) |
Dec 23, 2011 | 42.06 | 42.55 | 41.13 | 41.47 | 10,142 | +0.36(+0.88%) |
Dec 21, 2011 | 39.38 | 41.29 | 39.12 | 41.11 | 22,267 | +1.41(+3.55%) |
Dec 20, 2011 | 36.78 | 40.01 | 36.78 | 39.70 | 27,158 | +3.88(+10.83%) |
Dec 19, 2011 | 37.58 | 38.53 | 35.81 | 35.82 | 35,571 | -1.20(-3.24%) |
Dec 16, 2011 | 39.17 | 40.13 | 36.88 | 37.02 | 190,058 | -1.74(-4.49%) |
Dec 15, 2011 | 38.54 | 39.09 | 38.25 | 38.76 | 22,660 | +0.49(+1.28%) |
Dec 14, 2011 | 39.34 | 39.66 | 36.65 | 38.27 | 60,667 | -1.54(-3.87%) |
Dec 13, 2011 | 42.84 | 43.16 | 39.34 | 39.81 | 64,695 | -2.57(-6.06%) |
Dec 12, 2011 | 42.80 | 42.89 | 41.96 | 42.38 | 37,261 | -1.57(-3.57%) |
Dec 09, 2011 | 43.00 | 44.19 | 43.00 | 43.95 | 23,031 | +1.02(+2.38%) |
Dec 08, 2011 | 43.69 | 43.69 | 42.75 | 42.93 | 26,301 | -0.03(-0.07%) |
Dec 07, 2011 | 40.12 | 43.45 | 40.12 | 42.96 | 42,828 | +2.46(+6.07%) |
Dec 06, 2011 | 39.02 | 40.74 | 39.02 | 40.50 | 28,935 | +0.43(+1.07%) |
Dec 05, 2011 | 40.50 | 40.50 | 39.62 | 40.07 | 25,284 | +0.20(+0.50%) |
Dec 02, 2011 | 40.64 | 40.64 | 39.49 | 39.87 | 42,131 | -0.03(-0.08%) |
Dec 01, 2011 | 40.58 | 40.60 | 39.90 | 39.90 | 24,795 | -0.79(-1.94%) |
Nov 30, 2011 | 41.22 | 41.61 | 40.35 | 40.69 | 51,845 | +1.04(+2.62%) |
Nov 29, 2011 | 39.96 | 40.00 | 39.25 | 39.65 | 14,688 | -0.04(-0.10%) |
Nov 28, 2011 | 40.18 | 40.18 | 39.05 | 39.69 | 27,497 | +1.27(+3.31%) |
Nov 25, 2011 | 39.48 | 40.06 | 38.41 | 38.42 | 20,268 | -1.35(-3.39%) |
Nov 23, 2011 | 41.85 | 42.00 | 39.67 | 39.77 | 30,623 | -2.36(-5.60%) |
Nov 22, 2011 | 43.43 | 43.43 | 41.94 | 42.13 | 16,750 | -1.41(-3.24%) |
Nov 21, 2011 | 44.06 | 44.70 | 43.22 | 43.54 | 27,207 | -1.50(-3.33%) |
Nov 18, 2011 | 45.79 | 46.29 | 44.94 | 45.04 | 13,216 | -0.69(-1.51%) |
Nov 17, 2011 | 47.12 | 47.12 | 45.45 | 45.73 | 16,352 | -0.88(-1.89%) |
Nov 16, 2011 | 46.42 | 47.61 | 46.40 | 46.61 | 17,611 | -0.54(-1.15%) |
Nov 15, 2011 | 45.96 | 47.96 | 45.96 | 47.15 | 26,956 | +0.90(+1.95%) |
Nov 14, 2011 | 47.11 | 47.17 | 45.67 | 46.25 | 17,585 | -1.18(-2.49%) |
Nov 11, 2011 | 45.79 | 47.50 | 45.38 | 47.43 | 29,714 | +2.03(+4.47%) |
Nov 10, 2011 | 46.52 | 46.52 | 44.50 | 45.40 | 18,310 | +0.07(+0.15%) |
Nov 09, 2011 | 45.64 | 47.49 | 44.95 | 45.33 | 23,197 | -1.70(-3.61%) |
Nov 08, 2011 | 45.51 | 47.27 | 45.35 | 47.03 | 17,286 | +1.23(+2.69%) |
Nov 07, 2011 | 46.48 | 46.74 | 45.43 | 45.80 | 11,926 | -0.64(-1.38%) |
Nov 04, 2011 | 46.14 | 47.25 | 45.24 | 46.44 | 13,696 | -0.12(-0.26%) |
Nov 03, 2011 | 45.67 | 46.65 | 44.75 | 46.56 | 24,840 | +1.67(+3.72%) |
Nov 02, 2011 | 42.72 | 45.37 | 42.65 | 44.89 | 12,858 | +2.19(+5.13%) |