Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.05 | 36.09 | 35.35 | 35.58 | 168,717 | -0.13(-0.37%) |
Jan 30, 2012 | 35.53 | 35.78 | 35.24 | 35.71 | 537,516 | -0.24(-0.67%) |
Jan 27, 2012 | 35.65 | 36.09 | 35.65 | 35.95 | 310,785 | +0.12(+0.32%) |
Jan 26, 2012 | 36.45 | 36.59 | 35.69 | 35.84 | 267,807 | -0.35(-0.96%) |
Jan 25, 2012 | 35.38 | 36.27 | 34.98 | 36.18 | 220,046 | +0.74(+2.09%) |
Jan 24, 2012 | 35.33 | 35.47 | 35.12 | 35.44 | 329,986 | -0.18(-0.50%) |
Jan 23, 2012 | 35.36 | 35.68 | 35.33 | 35.62 | 253,145 | +0.42(+1.19%) |
Jan 20, 2012 | 35.24 | 35.38 | 35.01 | 35.20 | 190,581 | -0.08(-0.23%) |
Jan 19, 2012 | 35.43 | 35.49 | 35.20 | 35.28 | 335,911 | +0.06(+0.18%) |
Jan 18, 2012 | 34.54 | 35.24 | 34.49 | 35.22 | 166,851 | +0.61(+1.75%) |
Jan 17, 2012 | 34.91 | 35.00 | 34.49 | 34.62 | 259,500 | +0.15(+0.44%) |
Jan 13, 2012 | 34.53 | 34.53 | 34.13 | 34.46 | 164,876 | -0.32(-0.92%) |
Jan 12, 2012 | 34.91 | 35.04 | 34.63 | 34.78 | 104,364 | -0.14(-0.41%) |
Jan 11, 2012 | 35.10 | 35.13 | 34.80 | 34.93 | 241,001 | -0.35(-0.99%) |
Jan 10, 2012 | 35.44 | 35.57 | 35.23 | 35.27 | 237,442 | +0.45(+1.31%) |
Jan 09, 2012 | 34.76 | 34.94 | 34.65 | 34.82 | 194,747 | +0.12(+0.33%) |
Jan 06, 2012 | 35.01 | 35.01 | 34.63 | 34.70 | 219,089 | -0.19(-0.55%) |
Jan 05, 2012 | 34.85 | 35.03 | 34.50 | 34.90 | 294,974 | -0.21(-0.59%) |
Jan 04, 2012 | 34.82 | 35.14 | 34.70 | 35.11 | 349,960 | +1.24(+3.66%) |
Dec 30, 2011 | 33.75 | 33.96 | 33.72 | 33.87 | 1,063,822 | +0.13(+0.40%) |
Dec 29, 2011 | 33.43 | 33.76 | 33.33 | 33.73 | 357,303 | +0.40(+1.20%) |
Dec 28, 2011 | 34.04 | 34.05 | 33.29 | 33.33 | 479,809 | -0.76(-2.22%) |
Dec 27, 2011 | 34.05 | 34.28 | 33.98 | 34.09 | 268,318 | -0.06(-0.18%) |
Dec 23, 2011 | 33.96 | 34.16 | 33.89 | 34.15 | 185,235 | +0.61(+1.81%) |
Dec 21, 2011 | 33.32 | 33.61 | 33.00 | 33.54 | 367,932 | +0.32(+0.96%) |
Dec 20, 2011 | 32.64 | 33.35 | 32.64 | 33.22 | 391,049 | +1.26(+3.94%) |
Dec 19, 2011 | 32.68 | 32.80 | 31.90 | 31.96 | 503,126 | -0.75(-2.31%) |
Dec 16, 2011 | 32.51 | 32.84 | 32.32 | 32.72 | 549,406 | +0.45(+1.40%) |
Dec 15, 2011 | 32.78 | 32.91 | 32.17 | 32.27 | 356,810 | -0.14(-0.44%) |
Dec 14, 2011 | 33.04 | 33.07 | 32.23 | 32.41 | 355,487 | -1.02(-3.05%) |
Dec 13, 2011 | 34.16 | 34.63 | 33.18 | 33.43 | 234,289 | -0.54(-1.59%) |
Dec 12, 2011 | 34.34 | 34.41 | 33.53 | 33.97 | 187,241 | -0.95(-2.72%) |
Dec 09, 2011 | 34.20 | 35.00 | 34.20 | 34.92 | 292,559 | +0.79(+2.31%) |
Dec 08, 2011 | 34.97 | 35.12 | 34.06 | 34.13 | 323,461 | -1.15(-3.27%) |
Dec 07, 2011 | 35.35 | 35.48 | 34.93 | 35.28 | 225,152 | -0.25(-0.70%) |
Dec 06, 2011 | 35.43 | 35.83 | 35.19 | 35.53 | 278,100 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.98 | 35.21 | 35.45 | 238,492 | +0.33(+0.95%) |
Dec 02, 2011 | 35.64 | 35.74 | 35.04 | 35.11 | 197,757 | -0.13(-0.38%) |
Dec 01, 2011 | 35.31 | 35.68 | 35.01 | 35.25 | 327,315 | -0.19(-0.53%) |
Nov 30, 2011 | 34.63 | 35.44 | 34.63 | 35.43 | 558,210 | +2.01(+6.00%) |
Nov 29, 2011 | 33.11 | 33.68 | 32.99 | 33.43 | 174,503 | +0.47(+1.43%) |
Nov 28, 2011 | 32.97 | 33.27 | 32.72 | 32.96 | 222,083 | +1.17(+3.69%) |
Nov 25, 2011 | 31.89 | 32.32 | 31.79 | 31.79 | 208,023 | -0.25(-0.78%) |
Nov 23, 2011 | 32.68 | 32.69 | 32.04 | 32.04 | 288,956 | -1.12(-3.37%) |
Nov 22, 2011 | 33.28 | 33.55 | 32.91 | 33.15 | 312,613 | -0.20(-0.59%) |
Nov 21, 2011 | 33.40 | 33.51 | 32.79 | 33.35 | 593,259 | -0.67(-1.96%) |
Nov 18, 2011 | 34.40 | 34.60 | 33.86 | 34.01 | 250,941 | -0.18(-0.52%) |
Nov 17, 2011 | 35.12 | 35.27 | 33.94 | 34.19 | 385,586 | -1.01(-2.87%) |
Nov 16, 2011 | 35.34 | 36.08 | 35.18 | 35.20 | 219,688 | -0.47(-1.32%) |
Nov 15, 2011 | 35.52 | 35.90 | 35.31 | 35.67 | 194,861 | +0.01(+0.02%) |
Nov 14, 2011 | 35.93 | 36.04 | 35.37 | 35.66 | 207,723 | -0.43(-1.20%) |
Nov 11, 2011 | 35.79 | 36.27 | 35.79 | 36.10 | 222,759 | +0.77(+2.19%) |
Nov 10, 2011 | 35.47 | 35.63 | 34.67 | 35.33 | 382,732 | +0.42(+1.19%) |
Nov 09, 2011 | 35.39 | 35.87 | 34.84 | 34.91 | 311,986 | -1.64(-4.49%) |
Nov 08, 2011 | 36.47 | 36.63 | 35.91 | 36.55 | 399,108 | +0.42(+1.15%) |
Nov 07, 2011 | 35.88 | 36.29 | 35.54 | 36.14 | 319,061 | +0.29(+0.82%) |
Nov 04, 2011 | 35.58 | 35.93 | 35.15 | 35.84 | 645,815 | -0.03(-0.07%) |
Nov 03, 2011 | 35.43 | 35.96 | 34.90 | 35.87 | 473,399 | +0.94(+2.69%) |
Nov 02, 2011 | 34.65 | 35.08 | 34.36 | 34.93 | 2,199,977 | +0.99(+2.93%) |