Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.69 | 46.70 | 45.07 | 45.64 | 293,239 | +0.02(+0.04%) |
Jan 30, 2012 | 46.04 | 46.19 | 45.13 | 45.62 | 233,740 | -0.99(-2.12%) |
Jan 27, 2012 | 45.88 | 46.76 | 45.86 | 46.61 | 151,093 | +0.54(+1.18%) |
Jan 26, 2012 | 47.16 | 47.40 | 45.81 | 46.07 | 198,689 | -1.06(-2.24%) |
Jan 25, 2012 | 46.47 | 47.48 | 45.98 | 47.12 | 196,878 | +0.53(+1.14%) |
Jan 24, 2012 | 46.17 | 46.62 | 46.06 | 46.59 | 205,167 | +0.29(+0.62%) |
Jan 23, 2012 | 46.20 | 46.60 | 45.87 | 46.30 | 212,519 | +0.10(+0.21%) |
Jan 20, 2012 | 46.02 | 46.53 | 45.44 | 46.21 | 297,966 | +0.18(+0.39%) |
Jan 19, 2012 | 45.65 | 46.47 | 45.51 | 46.03 | 298,278 | +0.39(+0.86%) |
Jan 18, 2012 | 44.75 | 45.66 | 44.49 | 45.64 | 338,298 | +0.89(+1.98%) |
Jan 17, 2012 | 44.59 | 45.00 | 44.34 | 44.75 | 233,967 | +0.58(+1.31%) |
Jan 13, 2012 | 44.24 | 44.87 | 43.82 | 44.17 | 210,371 | -0.63(-1.40%) |
Jan 12, 2012 | 44.31 | 45.15 | 43.80 | 44.80 | 303,989 | +0.74(+1.69%) |
Jan 11, 2012 | 43.77 | 44.20 | 43.35 | 44.06 | 140,561 | +0.13(+0.30%) |
Jan 10, 2012 | 44.45 | 44.45 | 43.49 | 43.92 | 178,823 | +0.07(+0.15%) |
Jan 09, 2012 | 42.68 | 44.25 | 42.68 | 43.86 | 265,960 | +1.19(+2.79%) |
Jan 06, 2012 | 42.31 | 43.12 | 41.87 | 42.67 | 238,438 | +0.35(+0.83%) |
Jan 05, 2012 | 41.82 | 42.35 | 40.96 | 42.31 | 272,010 | +0.36(+0.86%) |
Jan 04, 2012 | 41.67 | 42.32 | 41.32 | 41.95 | 185,733 | -1.07(-2.48%) |
Dec 30, 2011 | 43.15 | 43.50 | 42.62 | 43.02 | 269,277 | +0.16(+0.38%) |
Dec 29, 2011 | 42.25 | 42.86 | 42.17 | 42.86 | 123,563 | +0.61(+1.44%) |
Dec 28, 2011 | 42.76 | 42.85 | 42.09 | 42.25 | 143,066 | -0.53(-1.25%) |
Dec 27, 2011 | 42.81 | 43.12 | 42.51 | 42.78 | 126,116 | -0.09(-0.20%) |
Dec 23, 2011 | 42.73 | 43.32 | 42.29 | 42.87 | 140,336 | -1.35(-3.06%) |
Dec 21, 2011 | 43.92 | 44.51 | 43.07 | 44.22 | 253,842 | +0.38(+0.87%) |
Dec 20, 2011 | 43.16 | 43.95 | 42.78 | 43.84 | 396,552 | +1.56(+3.69%) |
Dec 19, 2011 | 42.61 | 42.91 | 42.07 | 42.28 | 410,691 | -0.20(-0.47%) |
Dec 16, 2011 | 42.46 | 43.47 | 42.11 | 42.48 | 570,677 | +0.46(+1.09%) |
Dec 15, 2011 | 41.97 | 42.37 | 41.17 | 42.02 | 351,657 | +0.83(+2.01%) |
Dec 14, 2011 | 41.99 | 42.20 | 41.10 | 41.19 | 404,528 | -1.39(-3.26%) |
Dec 13, 2011 | 44.81 | 44.96 | 42.18 | 42.58 | 366,404 | -1.93(-4.34%) |
Dec 12, 2011 | 43.75 | 44.57 | 43.18 | 44.51 | 404,706 | -0.01(-0.02%) |
Dec 09, 2011 | 43.27 | 44.77 | 43.17 | 44.52 | 277,022 | +1.27(+2.93%) |
Dec 08, 2011 | 43.88 | 44.24 | 43.04 | 43.26 | 288,340 | -1.13(-2.55%) |
Dec 07, 2011 | 43.83 | 44.64 | 43.21 | 44.39 | 204,364 | +0.17(+0.39%) |
Dec 06, 2011 | 44.30 | 44.63 | 43.64 | 44.22 | 254,578 | -0.14(-0.32%) |
Dec 05, 2011 | 43.86 | 44.71 | 43.53 | 44.36 | 334,963 | +1.13(+2.62%) |
Dec 02, 2011 | 43.87 | 43.87 | 42.97 | 43.23 | 261,170 | +0.07(+0.15%) |
Dec 01, 2011 | 43.20 | 44.16 | 42.88 | 43.16 | 383,912 | -0.17(-0.40%) |
Nov 30, 2011 | 43.46 | 44.13 | 43.23 | 43.33 | 564,917 | +1.39(+3.31%) |
Nov 29, 2011 | 41.92 | 42.30 | 41.22 | 41.94 | 346,566 | -0.09(-0.20%) |
Nov 28, 2011 | 41.10 | 42.67 | 41.10 | 42.03 | 467,912 | +2.38(+6.00%) |
Nov 25, 2011 | 40.27 | 40.97 | 39.65 | 39.65 | 150,207 | -0.70(-1.75%) |
Nov 23, 2011 | 41.73 | 42.09 | 40.30 | 40.35 | 253,753 | -1.82(-4.31%) |
Nov 22, 2011 | 42.35 | 42.71 | 41.50 | 42.17 | 427,991 | -0.10(-0.25%) |
Nov 21, 2011 | 41.18 | 42.54 | 40.68 | 42.28 | 525,613 | +1.05(+2.54%) |
Nov 18, 2011 | 43.54 | 43.70 | 40.31 | 41.23 | 998,427 | +0.15(+0.37%) |
Nov 17, 2011 | 40.92 | 41.96 | 40.50 | 41.08 | 625,676 | +0.29(+0.70%) |
Nov 16, 2011 | 41.32 | 41.90 | 40.71 | 40.79 | 399,655 | -0.90(-2.17%) |
Nov 15, 2011 | 41.93 | 42.09 | 40.79 | 41.70 | 472,270 | -0.07(-0.16%) |
Nov 14, 2011 | 41.46 | 42.60 | 41.16 | 41.76 | 356,813 | -0.26(-0.61%) |
Nov 11, 2011 | 40.92 | 42.36 | 40.61 | 42.02 | 300,537 | +1.61(+3.98%) |
Nov 10, 2011 | 40.21 | 40.69 | 39.60 | 40.41 | 391,144 | +0.68(+1.70%) |
Nov 09, 2011 | 41.08 | 41.44 | 39.63 | 39.73 | 443,460 | -2.82(-6.62%) |
Nov 08, 2011 | 41.66 | 42.61 | 40.89 | 42.55 | 314,286 | +1.12(+2.71%) |
Nov 07, 2011 | 41.31 | 41.66 | 40.89 | 41.43 | 271,989 | +0.22(+0.53%) |
Nov 04, 2011 | 40.26 | 41.27 | 39.84 | 41.21 | 213,588 | +0.50(+1.22%) |
Nov 03, 2011 | 40.49 | 40.79 | 39.25 | 40.71 | 249,883 | +0.69(+1.71%) |
Nov 02, 2011 | 39.65 | 40.11 | 39.26 | 40.03 | 270,928 | +0.69(+1.74%) |