Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.94 | 38.02 | 37.09 | 37.23 | 104,309 | -0.22(-0.58%) |
Jan 30, 2012 | 37.26 | 37.80 | 37.15 | 37.45 | 63,169 | -0.46(-1.22%) |
Jan 27, 2012 | 37.68 | 38.10 | 37.40 | 37.91 | 67,018 | +0.02(+0.05%) |
Jan 26, 2012 | 38.42 | 38.42 | 37.64 | 37.89 | 41,105 | -0.22(-0.57%) |
Jan 25, 2012 | 37.91 | 38.37 | 37.45 | 38.10 | 62,446 | +0.23(+0.60%) |
Jan 24, 2012 | 37.75 | 38.33 | 37.58 | 37.88 | 112,693 | -0.29(-0.77%) |
Jan 23, 2012 | 38.30 | 38.71 | 37.79 | 38.17 | 20,525 | -0.30(-0.79%) |
Jan 20, 2012 | 38.55 | 38.85 | 38.20 | 38.48 | 31,797 | -0.20(-0.51%) |
Jan 19, 2012 | 38.86 | 39.31 | 38.25 | 38.67 | 50,546 | +0.04(+0.10%) |
Jan 18, 2012 | 37.52 | 38.69 | 37.33 | 38.64 | 37,425 | +1.02(+2.72%) |
Jan 17, 2012 | 37.95 | 38.18 | 37.57 | 37.61 | 49,308 | +0.25(+0.66%) |
Jan 13, 2012 | 37.15 | 37.55 | 37.01 | 37.37 | 36,751 | -0.48(-1.27%) |
Jan 12, 2012 | 37.12 | 37.99 | 36.81 | 37.85 | 46,139 | +0.80(+2.15%) |
Jan 11, 2012 | 37.02 | 37.44 | 36.78 | 37.05 | 56,696 | -0.16(-0.42%) |
Jan 10, 2012 | 36.11 | 37.30 | 36.11 | 37.21 | 60,312 | +1.72(+4.84%) |
Jan 09, 2012 | 35.96 | 36.33 | 35.36 | 35.49 | 47,990 | -0.27(-0.77%) |
Jan 06, 2012 | 35.81 | 36.12 | 35.30 | 35.77 | 48,825 | -0.04(-0.11%) |
Jan 05, 2012 | 35.35 | 35.98 | 34.76 | 35.81 | 36,233 | +0.15(+0.41%) |
Jan 04, 2012 | 35.65 | 36.24 | 35.44 | 35.66 | 73,986 | +0.98(+2.83%) |
Dec 30, 2011 | 34.81 | 35.36 | 34.60 | 34.68 | 103,028 | -0.29(-0.84%) |
Dec 29, 2011 | 34.13 | 35.09 | 34.13 | 34.97 | 65,281 | +0.99(+2.92%) |
Dec 28, 2011 | 35.08 | 35.08 | 33.77 | 33.98 | 64,417 | -1.09(-3.11%) |
Dec 27, 2011 | 34.62 | 35.36 | 34.59 | 35.07 | 54,671 | +0.22(+0.62%) |
Dec 23, 2011 | 35.23 | 35.23 | 34.69 | 34.85 | 39,316 | -0.01(-0.03%) |
Dec 21, 2011 | 34.46 | 34.94 | 33.81 | 34.86 | 56,177 | +0.23(+0.65%) |
Dec 20, 2011 | 33.47 | 34.67 | 33.35 | 34.64 | 102,283 | +2.20(+6.78%) |
Dec 19, 2011 | 33.41 | 33.83 | 32.21 | 32.44 | 83,210 | -0.69(-2.08%) |
Dec 16, 2011 | 32.19 | 33.16 | 31.90 | 33.13 | 254,562 | +1.26(+3.94%) |
Dec 15, 2011 | 31.95 | 32.36 | 31.35 | 31.87 | 157,566 | +0.48(+1.53%) |
Dec 14, 2011 | 31.61 | 31.89 | 31.23 | 31.39 | 166,834 | -0.56(-1.75%) |
Dec 13, 2011 | 31.75 | 32.28 | 31.75 | 31.95 | 334,387 | +0.50(+1.59%) |
Dec 12, 2011 | 30.97 | 31.48 | 30.85 | 31.45 | 69,656 | -0.19(-0.59%) |
Dec 09, 2011 | 30.35 | 31.94 | 30.25 | 31.63 | 88,009 | +1.45(+4.82%) |
Dec 08, 2011 | 31.48 | 31.69 | 30.07 | 30.18 | 103,666 | -1.76(-5.50%) |
Dec 07, 2011 | 31.20 | 32.14 | 30.42 | 31.94 | 69,676 | +0.37(+1.18%) |
Dec 06, 2011 | 31.60 | 32.02 | 30.72 | 31.56 | 105,376 | -0.08(-0.25%) |
Dec 05, 2011 | 32.18 | 32.35 | 31.24 | 31.64 | 108,643 | +0.18(+0.56%) |
Dec 02, 2011 | 32.32 | 32.50 | 31.20 | 31.47 | 86,309 | -0.23(-0.71%) |
Dec 01, 2011 | 31.85 | 32.24 | 31.51 | 31.69 | 191,373 | -0.23(-0.71%) |
Nov 30, 2011 | 30.77 | 31.96 | 30.59 | 31.92 | 147,318 | +2.61(+8.91%) |
Nov 29, 2011 | 29.23 | 29.52 | 28.73 | 29.31 | 79,370 | +0.19(+0.64%) |
Nov 28, 2011 | 28.61 | 29.48 | 28.36 | 29.12 | 67,260 | +1.83(+6.69%) |
Nov 25, 2011 | 26.97 | 27.68 | 26.93 | 27.29 | 57,474 | +0.13(+0.47%) |
Nov 23, 2011 | 28.34 | 28.53 | 26.97 | 27.16 | 74,111 | -1.49(-5.21%) |
Nov 22, 2011 | 29.39 | 29.47 | 28.43 | 28.66 | 94,798 | -0.78(-2.64%) |
Nov 21, 2011 | 29.91 | 30.15 | 29.12 | 29.43 | 86,753 | -1.31(-4.25%) |
Nov 18, 2011 | 31.13 | 31.36 | 30.55 | 30.74 | 109,350 | -0.33(-1.07%) |
Nov 17, 2011 | 32.32 | 32.47 | 30.78 | 31.07 | 72,876 | -1.42(-4.38%) |
Nov 16, 2011 | 32.71 | 33.64 | 32.40 | 32.50 | 77,106 | -0.79(-2.36%) |
Nov 15, 2011 | 32.59 | 33.51 | 32.14 | 33.28 | 69,292 | +0.48(+1.47%) |
Nov 14, 2011 | 33.02 | 33.25 | 32.26 | 32.80 | 76,748 | -0.32(-0.98%) |
Nov 11, 2011 | 32.00 | 33.16 | 31.99 | 33.13 | 62,722 | +1.60(+5.08%) |
Nov 10, 2011 | 31.22 | 31.84 | 30.84 | 31.52 | 61,609 | +0.86(+2.82%) |
Nov 09, 2011 | 32.07 | 32.37 | 30.48 | 30.66 | 112,163 | -2.67(-8.02%) |
Nov 08, 2011 | 33.22 | 33.42 | 31.82 | 33.33 | 57,139 | +0.57(+1.74%) |
Nov 07, 2011 | 34.65 | 34.65 | 31.79 | 32.77 | 71,118 | -0.54(-1.62%) |
Nov 04, 2011 | 32.60 | 33.35 | 32.12 | 33.30 | 170,544 | +0.16(+0.47%) |
Nov 03, 2011 | 35.26 | 35.26 | 32.83 | 33.15 | 197,127 | -0.59(-1.74%) |
Nov 02, 2011 | 33.32 | 33.97 | 32.82 | 33.74 | 90,359 | +1.29(+3.99%) |