Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.98 | 41.01 | 40.51 | 40.88 | 105,785 | +0.33(+0.81%) |
Jan 30, 2012 | 40.67 | 40.75 | 40.25 | 40.55 | 29,178 | -0.52(-1.27%) |
Jan 27, 2012 | 40.80 | 41.13 | 40.63 | 41.07 | 39,335 | +0.41(+1.01%) |
Jan 26, 2012 | 41.20 | 41.20 | 40.61 | 40.66 | 50,562 | -0.01(-0.02%) |
Jan 25, 2012 | 40.38 | 40.75 | 39.99 | 40.67 | 91,507 | +0.31(+0.77%) |
Jan 24, 2012 | 39.65 | 40.53 | 39.54 | 40.36 | 91,031 | +0.54(+1.36%) |
Jan 23, 2012 | 39.70 | 39.84 | 39.34 | 39.82 | 92,760 | +0.37(+0.94%) |
Jan 20, 2012 | 39.35 | 39.46 | 38.85 | 39.45 | 41,201 | +0.19(+0.48%) |
Jan 19, 2012 | 38.62 | 39.33 | 38.62 | 39.26 | 65,676 | +0.62(+1.60%) |
Jan 18, 2012 | 39.00 | 39.09 | 38.60 | 38.64 | 96,102 | -0.61(-1.55%) |
Jan 17, 2012 | 39.50 | 39.55 | 39.17 | 39.25 | 50,975 | +0.06(+0.15%) |
Jan 13, 2012 | 39.53 | 39.77 | 38.95 | 39.19 | 70,372 | -0.56(-1.41%) |
Jan 12, 2012 | 39.56 | 40.00 | 39.07 | 39.75 | 250,678 | -2.31(-5.49%) |
Jan 11, 2012 | 41.78 | 42.06 | 41.62 | 42.06 | 41,520 | +0.01(+0.02%) |
Jan 10, 2012 | 42.09 | 42.21 | 41.86 | 42.05 | 64,719 | -0.14(-0.33%) |
Jan 09, 2012 | 42.05 | 42.52 | 41.87 | 42.19 | 153,689 | +0.84(+2.03%) |
Jan 06, 2012 | 41.72 | 41.80 | 41.26 | 41.35 | 30,924 | -0.16(-0.39%) |
Jan 05, 2012 | 42.25 | 42.25 | 41.35 | 41.51 | 87,327 | -1.00(-2.35%) |
Jan 04, 2012 | 42.79 | 42.95 | 42.20 | 42.51 | 43,834 | +0.53(+1.26%) |
Dec 30, 2011 | 41.73 | 41.99 | 41.50 | 41.98 | 41,185 | +0.48(+1.16%) |
Dec 29, 2011 | 41.68 | 41.79 | 41.27 | 41.50 | 85,864 | -0.12(-0.29%) |
Dec 28, 2011 | 41.21 | 41.88 | 41.08 | 41.62 | 139,161 | +0.45(+1.09%) |
Dec 27, 2011 | 40.27 | 41.30 | 40.16 | 41.17 | 74,054 | +0.76(+1.88%) |
Dec 23, 2011 | 40.41 | 40.48 | 40.09 | 40.41 | 47,021 | +0.10(+0.25%) |
Dec 21, 2011 | 39.63 | 40.45 | 39.50 | 40.31 | 46,406 | +0.46(+1.15%) |
Dec 20, 2011 | 39.78 | 39.89 | 39.42 | 39.85 | 77,022 | +0.59(+1.50%) |
Dec 19, 2011 | 38.88 | 39.52 | 38.88 | 39.26 | 58,279 | +0.95(+2.48%) |
Dec 16, 2011 | 38.01 | 38.57 | 37.99 | 38.31 | 30,415 | +0.37(+0.98%) |
Dec 15, 2011 | 38.08 | 38.20 | 37.80 | 37.94 | 58,308 | -0.07(-0.18%) |
Dec 14, 2011 | 38.80 | 38.80 | 38.01 | 38.01 | 53,113 | -0.88(-2.26%) |
Dec 13, 2011 | 38.96 | 39.31 | 38.78 | 38.89 | 22,696 | +0.02(+0.06%) |
Dec 12, 2011 | 38.58 | 39.03 | 38.34 | 38.87 | 39,010 | -0.09(-0.24%) |
Dec 09, 2011 | 39.12 | 39.53 | 38.54 | 38.96 | 43,762 | -0.32(-0.81%) |
Dec 08, 2011 | 38.67 | 39.55 | 38.43 | 39.28 | 48,018 | +0.30(+0.77%) |
Dec 07, 2011 | 39.24 | 39.33 | 38.65 | 38.98 | 26,190 | -0.25(-0.64%) |
Dec 06, 2011 | 38.41 | 39.29 | 38.25 | 39.23 | 203,323 | +0.26(+0.67%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.83 | 38.97 | 26,513 | -0.22(-0.55%) |
Dec 02, 2011 | 39.40 | 39.65 | 39.06 | 39.19 | 82,317 | -0.20(-0.50%) |
Dec 01, 2011 | 39.67 | 39.83 | 39.12 | 39.38 | 36,172 | -0.21(-0.53%) |
Nov 30, 2011 | 39.92 | 40.12 | 39.33 | 39.59 | 51,514 | +0.05(+0.13%) |
Nov 29, 2011 | 39.05 | 39.88 | 39.03 | 39.54 | 67,431 | +0.55(+1.41%) |
Nov 28, 2011 | 39.09 | 39.30 | 38.85 | 38.99 | 24,225 | +0.49(+1.27%) |
Nov 25, 2011 | 38.52 | 39.12 | 38.38 | 38.50 | 25,080 | -0.34(-0.88%) |
Nov 23, 2011 | 39.20 | 39.23 | 38.60 | 38.84 | 50,515 | -0.57(-1.45%) |
Nov 22, 2011 | 39.53 | 39.57 | 39.25 | 39.41 | 44,632 | -0.28(-0.71%) |
Nov 21, 2011 | 39.81 | 39.91 | 39.20 | 39.69 | 71,435 | -0.54(-1.34%) |
Nov 18, 2011 | 40.43 | 40.53 | 39.75 | 40.23 | 94,592 | -0.26(-0.64%) |
Nov 17, 2011 | 41.98 | 42.07 | 40.31 | 40.49 | 135,610 | -1.47(-3.50%) |
Nov 16, 2011 | 42.11 | 42.39 | 41.85 | 41.96 | 45,964 | -0.35(-0.83%) |
Nov 15, 2011 | 41.80 | 42.41 | 41.58 | 42.31 | 55,158 | +0.64(+1.54%) |
Nov 14, 2011 | 41.78 | 42.00 | 41.46 | 41.67 | 68,461 | -0.37(-0.88%) |
Nov 11, 2011 | 42.34 | 42.52 | 41.73 | 42.04 | 106,671 | -0.53(-1.25%) |
Nov 10, 2011 | 43.50 | 43.50 | 42.42 | 42.57 | 49,139 | -0.66(-1.53%) |
Nov 09, 2011 | 43.82 | 43.85 | 42.89 | 43.23 | 115,302 | -0.86(-1.95%) |
Nov 08, 2011 | 43.71 | 44.21 | 43.53 | 44.09 | 89,379 | +0.36(+0.82%) |
Nov 07, 2011 | 43.70 | 43.79 | 43.23 | 43.73 | 40,144 | +0.19(+0.44%) |
Nov 04, 2011 | 43.33 | 43.74 | 42.95 | 43.54 | 56,877 | +0.04(+0.09%) |
Nov 03, 2011 | 43.52 | 43.75 | 43.23 | 43.50 | 113,712 | +0.50(+1.16%) |
Nov 02, 2011 | 43.75 | 43.75 | 42.72 | 43.00 | 67,357 | -0.24(-0.56%) |