Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.00 | 42.02 | 41.47 | 41.77 | 100,233 | +0.03(+0.06%) |
Jan 30, 2012 | 41.66 | 41.83 | 41.45 | 41.74 | 86,670 | -0.18(-0.43%) |
Jan 27, 2012 | 41.47 | 41.94 | 41.47 | 41.92 | 91,089 | +0.31(+0.74%) |
Jan 26, 2012 | 41.91 | 41.91 | 41.42 | 41.61 | 92,566 | -0.04(-0.10%) |
Jan 25, 2012 | 41.21 | 41.75 | 41.09 | 41.66 | 160,677 | +0.39(+0.94%) |
Jan 24, 2012 | 40.69 | 41.33 | 40.56 | 41.27 | 63,696 | +0.35(+0.86%) |
Jan 23, 2012 | 40.94 | 41.19 | 40.67 | 40.92 | 29,042 | -0.06(-0.15%) |
Jan 20, 2012 | 40.71 | 41.09 | 40.68 | 40.98 | 73,466 | +0.23(+0.57%) |
Jan 19, 2012 | 40.80 | 40.89 | 40.55 | 40.74 | 51,115 | +0.12(+0.30%) |
Jan 18, 2012 | 39.91 | 40.64 | 39.86 | 40.62 | 35,177 | +0.71(+1.77%) |
Jan 17, 2012 | 40.36 | 40.41 | 39.82 | 39.92 | 120,477 | -0.08(-0.19%) |
Jan 13, 2012 | 39.93 | 40.00 | 39.65 | 39.99 | 29,428 | -0.29(-0.73%) |
Jan 12, 2012 | 40.24 | 40.29 | 39.74 | 40.29 | 51,415 | +0.22(+0.54%) |
Jan 11, 2012 | 39.72 | 40.14 | 39.61 | 40.07 | 54,637 | +0.25(+0.63%) |
Jan 10, 2012 | 39.87 | 39.99 | 39.64 | 39.82 | 109,572 | +0.51(+1.29%) |
Jan 09, 2012 | 39.17 | 39.37 | 38.94 | 39.31 | 50,122 | +0.34(+0.86%) |
Jan 06, 2012 | 39.15 | 39.24 | 38.74 | 38.98 | 62,562 | -0.08(-0.20%) |
Jan 05, 2012 | 38.69 | 39.23 | 38.41 | 39.06 | 102,775 | +0.11(+0.29%) |
Jan 04, 2012 | 38.90 | 39.06 | 38.64 | 38.94 | 100,518 | +0.51(+1.32%) |
Dec 30, 2011 | 38.49 | 38.66 | 38.43 | 38.44 | 121,731 | -0.05(-0.13%) |
Dec 29, 2011 | 38.34 | 38.59 | 38.24 | 38.49 | 65,702 | +0.30(+0.79%) |
Dec 28, 2011 | 38.83 | 38.83 | 38.09 | 38.19 | 88,976 | -0.63(-1.62%) |
Dec 27, 2011 | 38.62 | 39.01 | 38.31 | 38.81 | 68,186 | +0.03(+0.07%) |
Dec 23, 2011 | 38.83 | 38.91 | 38.70 | 38.79 | 51,853 | +0.17(+0.44%) |
Dec 21, 2011 | 38.10 | 38.64 | 37.97 | 38.62 | 48,457 | +0.22(+0.58%) |
Dec 20, 2011 | 37.62 | 38.39 | 37.56 | 38.39 | 81,101 | +1.39(+3.75%) |
Dec 19, 2011 | 38.09 | 38.14 | 36.96 | 37.01 | 139,158 | -0.68(-1.80%) |
Dec 16, 2011 | 37.76 | 38.17 | 37.48 | 37.68 | 95,230 | +0.12(+0.32%) |
Dec 15, 2011 | 37.92 | 37.93 | 37.30 | 37.56 | 101,725 | +0.19(+0.50%) |
Dec 14, 2011 | 36.99 | 37.41 | 36.83 | 37.38 | 104,744 | +0.03(+0.07%) |
Dec 13, 2011 | 38.48 | 38.62 | 37.24 | 37.35 | 95,513 | -0.79(-2.07%) |
Dec 12, 2011 | 38.02 | 38.14 | 37.74 | 38.14 | 70,594 | -0.45(-1.18%) |
Dec 09, 2011 | 37.51 | 38.71 | 37.41 | 38.59 | 55,127 | +1.17(+3.14%) |
Dec 08, 2011 | 38.26 | 38.32 | 37.37 | 37.42 | 59,308 | -1.17(-3.04%) |
Dec 07, 2011 | 38.33 | 38.74 | 37.87 | 38.59 | 103,143 | +0.03(+0.09%) |
Dec 06, 2011 | 38.48 | 38.82 | 38.12 | 38.56 | 43,514 | +0.06(+0.16%) |
Dec 05, 2011 | 38.39 | 38.67 | 38.17 | 38.50 | 77,638 | +0.65(+1.72%) |
Dec 02, 2011 | 38.12 | 38.16 | 37.79 | 37.85 | 60,247 | +0.28(+0.75%) |
Dec 01, 2011 | 37.71 | 37.94 | 37.50 | 37.56 | 65,535 | -0.35(-0.93%) |
Nov 30, 2011 | 37.30 | 37.91 | 37.02 | 37.91 | 97,734 | +2.04(+5.68%) |
Nov 29, 2011 | 36.06 | 36.19 | 35.70 | 35.88 | 36,815 | -0.21(-0.57%) |
Nov 28, 2011 | 35.75 | 36.08 | 35.59 | 36.08 | 48,417 | +1.59(+4.62%) |
Nov 25, 2011 | 34.73 | 35.29 | 34.49 | 34.49 | 13,974 | -0.54(-1.54%) |
Nov 23, 2011 | 35.92 | 35.95 | 34.98 | 35.03 | 35,465 | -1.15(-3.17%) |
Nov 22, 2011 | 36.46 | 36.60 | 36.09 | 36.18 | 63,837 | -0.31(-0.85%) |
Nov 21, 2011 | 36.70 | 36.83 | 36.24 | 36.48 | 97,630 | -0.80(-2.14%) |
Nov 18, 2011 | 37.20 | 37.43 | 37.02 | 37.28 | 63,252 | +0.18(+0.48%) |
Nov 17, 2011 | 37.61 | 37.86 | 37.06 | 37.10 | 46,417 | -0.52(-1.39%) |
Nov 16, 2011 | 37.78 | 38.44 | 37.56 | 37.62 | 43,308 | -0.50(-1.30%) |
Nov 15, 2011 | 37.47 | 38.21 | 37.20 | 38.12 | 310,567 | +0.52(+1.39%) |
Nov 14, 2011 | 38.03 | 38.15 | 37.39 | 37.60 | 63,494 | -0.59(-1.55%) |
Nov 11, 2011 | 37.72 | 38.24 | 37.72 | 38.19 | 46,319 | +0.88(+2.37%) |
Nov 10, 2011 | 37.69 | 37.70 | 36.97 | 37.31 | 56,216 | +0.19(+0.51%) |
Nov 09, 2011 | 37.88 | 38.14 | 37.12 | 37.12 | 96,042 | -1.82(-4.69%) |
Nov 08, 2011 | 38.66 | 38.99 | 37.96 | 38.94 | 37,948 | +0.71(+1.86%) |
Nov 07, 2011 | 38.30 | 38.46 | 37.60 | 38.23 | 68,050 | -0.17(-0.45%) |
Nov 04, 2011 | 38.48 | 38.56 | 38.13 | 38.40 | 56,341 | -0.39(-0.99%) |
Nov 03, 2011 | 38.38 | 38.80 | 37.38 | 38.79 | 100,889 | +0.87(+2.28%) |
Nov 02, 2011 | 37.48 | 37.97 | 37.24 | 37.92 | 87,111 | +1.04(+2.81%) |