Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.94 | 41.64 | 40.69 | 41.56 | 591,339 | +0.64(+1.57%) |
Jan 30, 2012 | 40.45 | 41.10 | 40.02 | 40.91 | 207,208 | +0.00(+0.00%) |
Jan 27, 2012 | 39.99 | 41.34 | 39.89 | 40.91 | 939,097 | +0.64(+1.60%) |
Jan 26, 2012 | 39.82 | 40.39 | 39.77 | 40.27 | 569,801 | +0.34(+0.85%) |
Jan 25, 2012 | 39.75 | 40.03 | 39.29 | 39.93 | 218,225 | +0.14(+0.34%) |
Jan 24, 2012 | 39.54 | 39.95 | 39.31 | 39.79 | 388,002 | -0.04(-0.10%) |
Jan 23, 2012 | 39.18 | 40.02 | 39.18 | 39.83 | 323,513 | +0.49(+1.24%) |
Jan 20, 2012 | 39.13 | 39.43 | 38.84 | 39.34 | 152,385 | +0.21(+0.55%) |
Jan 19, 2012 | 38.80 | 39.19 | 38.77 | 39.13 | 208,231 | +0.43(+1.11%) |
Jan 18, 2012 | 38.31 | 38.73 | 38.03 | 38.70 | 101,296 | +0.60(+1.59%) |
Jan 17, 2012 | 38.59 | 38.96 | 38.09 | 38.10 | 184,020 | -0.04(-0.10%) |
Jan 13, 2012 | 38.14 | 38.48 | 37.87 | 38.14 | 126,897 | -0.40(-1.04%) |
Jan 12, 2012 | 38.82 | 38.95 | 38.12 | 38.54 | 237,088 | -0.05(-0.13%) |
Jan 11, 2012 | 37.93 | 38.60 | 37.84 | 38.58 | 241,461 | -0.18(-0.45%) |
Jan 10, 2012 | 39.03 | 39.91 | 38.66 | 38.76 | 265,862 | +0.55(+1.43%) |
Jan 09, 2012 | 37.88 | 38.50 | 37.74 | 38.21 | 285,725 | +0.42(+1.11%) |
Jan 06, 2012 | 37.48 | 37.98 | 36.85 | 37.79 | 216,569 | +0.15(+0.39%) |
Jan 05, 2012 | 36.62 | 37.74 | 36.03 | 37.65 | 361,329 | +0.76(+2.06%) |
Jan 04, 2012 | 37.25 | 37.50 | 36.76 | 36.89 | 223,703 | +0.19(+0.50%) |
Dec 30, 2011 | 37.13 | 37.30 | 36.66 | 36.70 | 165,166 | -0.22(-0.61%) |
Dec 29, 2011 | 36.54 | 37.07 | 36.46 | 36.93 | 163,840 | +0.34(+0.93%) |
Dec 28, 2011 | 37.41 | 37.56 | 36.18 | 36.58 | 262,412 | -0.81(-2.16%) |
Dec 27, 2011 | 36.97 | 37.50 | 36.81 | 37.39 | 110,469 | +0.39(+1.05%) |
Dec 23, 2011 | 36.81 | 37.76 | 36.77 | 37.00 | 305,247 | +1.47(+4.14%) |
Dec 21, 2011 | 35.17 | 35.60 | 34.59 | 35.53 | 331,602 | +0.43(+1.22%) |
Dec 20, 2011 | 35.01 | 35.33 | 34.59 | 35.10 | 211,741 | +1.08(+3.18%) |
Dec 19, 2011 | 34.68 | 34.88 | 33.84 | 34.02 | 215,598 | -0.44(-1.27%) |
Dec 16, 2011 | 34.12 | 34.62 | 33.71 | 34.46 | 440,314 | +0.69(+2.05%) |
Dec 15, 2011 | 33.39 | 34.23 | 33.39 | 33.77 | 335,942 | +0.75(+2.27%) |
Dec 14, 2011 | 33.48 | 33.60 | 32.91 | 33.02 | 162,250 | -0.76(-2.25%) |
Dec 13, 2011 | 34.64 | 34.71 | 33.55 | 33.78 | 151,748 | -0.62(-1.81%) |
Dec 12, 2011 | 34.79 | 34.84 | 34.09 | 34.40 | 202,835 | -0.80(-2.27%) |
Dec 09, 2011 | 34.59 | 35.69 | 34.39 | 35.20 | 322,584 | +0.90(+2.62%) |
Dec 08, 2011 | 34.86 | 35.18 | 34.14 | 34.30 | 148,869 | -0.91(-2.58%) |
Dec 07, 2011 | 35.21 | 35.52 | 34.76 | 35.21 | 194,652 | -0.27(-0.77%) |
Dec 06, 2011 | 35.43 | 35.60 | 34.86 | 35.48 | 214,775 | +0.07(+0.19%) |
Dec 05, 2011 | 35.25 | 35.71 | 34.96 | 35.41 | 221,922 | +0.80(+2.31%) |
Dec 02, 2011 | 34.91 | 35.22 | 34.54 | 34.62 | 212,032 | +0.20(+0.57%) |
Dec 01, 2011 | 34.67 | 34.92 | 34.22 | 34.42 | 179,766 | -0.38(-1.09%) |
Nov 30, 2011 | 34.07 | 34.85 | 34.02 | 34.80 | 290,643 | +2.00(+6.09%) |
Nov 29, 2011 | 33.45 | 33.84 | 32.72 | 32.80 | 302,617 | -0.51(-1.52%) |
Nov 28, 2011 | 32.23 | 33.66 | 32.13 | 33.31 | 396,834 | +2.15(+6.88%) |
Nov 25, 2011 | 31.48 | 31.90 | 31.11 | 31.16 | 124,792 | -0.54(-1.69%) |
Nov 23, 2011 | 31.86 | 32.03 | 31.24 | 31.70 | 325,960 | -0.52(-1.60%) |
Nov 22, 2011 | 33.09 | 33.15 | 32.11 | 32.22 | 379,399 | -1.07(-3.22%) |
Nov 21, 2011 | 33.65 | 33.65 | 32.79 | 33.29 | 438,062 | -0.98(-2.87%) |
Nov 18, 2011 | 34.06 | 34.40 | 33.81 | 34.27 | 240,654 | +0.46(+1.36%) |
Nov 17, 2011 | 34.28 | 34.81 | 33.64 | 33.82 | 232,895 | -0.56(-1.62%) |
Nov 16, 2011 | 34.35 | 35.08 | 34.12 | 34.37 | 301,670 | -0.38(-1.09%) |
Nov 15, 2011 | 34.46 | 35.05 | 34.05 | 34.75 | 220,977 | +0.14(+0.39%) |
Nov 14, 2011 | 34.83 | 35.24 | 34.34 | 34.62 | 320,229 | -0.22(-0.64%) |
Nov 11, 2011 | 34.67 | 35.56 | 34.54 | 34.84 | 313,094 | +0.59(+1.71%) |
Nov 10, 2011 | 34.26 | 34.41 | 33.53 | 34.25 | 356,528 | +0.46(+1.36%) |
Nov 09, 2011 | 34.64 | 34.91 | 33.67 | 33.80 | 319,422 | -1.87(-5.25%) |
Nov 08, 2011 | 36.25 | 36.25 | 34.91 | 35.67 | 201,434 | -0.21(-0.60%) |
Nov 07, 2011 | 36.06 | 36.32 | 35.05 | 35.88 | 180,387 | -0.20(-0.57%) |
Nov 04, 2011 | 36.18 | 36.76 | 35.41 | 36.09 | 245,560 | -0.44(-1.20%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.04 | 36.53 | 355,226 | -0.19(-0.50%) |
Nov 02, 2011 | 35.30 | 38.26 | 35.20 | 36.71 | 880,517 | +2.19(+6.36%) |