Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.70 | 39.76 | 39.67 | 39.76 | 51,260 | +0.08(+0.21%) |
Jan 30, 2012 | 39.73 | 39.74 | 39.67 | 39.67 | 262,424 | +0.04(+0.10%) |
Jan 27, 2012 | 39.64 | 39.64 | 39.57 | 39.64 | 19,344 | +0.14(+0.37%) |
Jan 26, 2012 | 39.56 | 39.56 | 39.46 | 39.49 | 100,250 | +0.05(+0.12%) |
Jan 25, 2012 | 39.39 | 39.49 | 39.33 | 39.44 | 31,879 | +0.12(+0.30%) |
Jan 24, 2012 | 39.33 | 39.36 | 39.31 | 39.33 | 34,622 | -0.01(-0.01%) |
Jan 23, 2012 | 39.37 | 39.37 | 39.32 | 39.33 | 60,887 | -0.04(-0.09%) |
Jan 20, 2012 | 39.44 | 39.44 | 39.36 | 39.37 | 40,058 | -0.09(-0.24%) |
Jan 19, 2012 | 39.52 | 39.52 | 39.40 | 39.46 | 136,070 | -0.08(-0.19%) |
Jan 18, 2012 | 39.59 | 39.64 | 39.53 | 39.54 | 96,559 | +0.01(+0.03%) |
Jan 17, 2012 | 39.50 | 39.58 | 39.50 | 39.52 | 82,826 | -0.06(-0.15%) |
Jan 13, 2012 | 39.56 | 39.58 | 39.52 | 39.58 | 29,361 | +0.13(+0.32%) |
Jan 12, 2012 | 39.55 | 39.55 | 39.39 | 39.45 | 83,939 | +0.07(+0.18%) |
Jan 11, 2012 | 39.41 | 39.41 | 39.33 | 39.39 | 47,188 | +0.06(+0.16%) |
Jan 10, 2012 | 39.28 | 39.35 | 39.24 | 39.32 | 347,291 | -0.05(-0.14%) |
Jan 09, 2012 | 39.35 | 39.42 | 39.33 | 39.38 | 618,407 | +0.05(+0.12%) |
Jan 06, 2012 | 39.31 | 39.35 | 39.30 | 39.33 | 29,993 | +0.05(+0.14%) |
Jan 05, 2012 | 39.32 | 39.34 | 39.20 | 39.28 | 176,739 | +0.00(+0.00%) |
Jan 04, 2012 | 39.38 | 39.38 | 39.25 | 39.28 | 220,537 | -0.15(-0.39%) |
Dec 30, 2011 | 39.42 | 39.47 | 39.40 | 39.43 | 118,190 | +0.02(+0.04%) |
Dec 29, 2011 | 39.39 | 39.44 | 39.32 | 39.41 | 176,115 | +0.07(+0.18%) |
Dec 28, 2011 | 39.23 | 39.36 | 39.23 | 39.34 | 50,261 | +0.07(+0.19%) |
Dec 27, 2011 | 39.29 | 39.29 | 39.22 | 39.27 | 72,859 | +0.05(+0.14%) |
Dec 23, 2011 | 39.37 | 39.37 | 39.19 | 39.22 | 43,006 | -0.07(-0.18%) |
Dec 21, 2011 | 39.38 | 39.38 | 39.26 | 39.28 | 107,367 | -0.10(-0.25%) |
Dec 20, 2011 | 39.45 | 39.45 | 39.37 | 39.38 | 47,714 | -0.11(-0.27%) |
Dec 19, 2011 | 39.48 | 39.50 | 39.43 | 39.49 | 43,992 | +0.05(+0.12%) |
Dec 16, 2011 | 39.44 | 39.45 | 39.38 | 39.44 | 38,057 | +0.12(+0.29%) |
Dec 15, 2011 | 39.98 | 39.98 | 39.29 | 39.33 | 294,886 | -0.12(-0.30%) |
Dec 14, 2011 | 39.35 | 39.45 | 39.33 | 39.45 | 46,411 | +0.15(+0.37%) |
Dec 13, 2011 | 39.24 | 39.31 | 39.19 | 39.30 | 35,551 | +0.06(+0.16%) |
Dec 12, 2011 | 39.22 | 39.25 | 39.22 | 39.24 | 37,352 | +0.07(+0.18%) |
Dec 09, 2011 | 39.25 | 39.25 | 39.16 | 39.17 | 26,595 | -0.07(-0.19%) |
Dec 08, 2011 | 39.17 | 39.25 | 39.11 | 39.24 | 47,137 | +0.11(+0.27%) |
Dec 07, 2011 | 39.12 | 39.15 | 38.99 | 39.14 | 64,323 | +0.06(+0.15%) |
Dec 06, 2011 | 39.09 | 39.11 | 39.03 | 39.08 | 43,335 | -0.01(-0.02%) |
Dec 05, 2011 | 39.06 | 39.09 | 39.03 | 39.09 | 68,119 | +0.00(+0.00%) |
Dec 02, 2011 | 38.93 | 39.09 | 38.91 | 39.08 | 72,072 | +0.20(+0.53%) |
Dec 01, 2011 | 38.97 | 38.97 | 38.85 | 38.88 | 148,547 | -0.17(-0.43%) |
Nov 30, 2011 | 39.07 | 39.09 | 39.02 | 39.05 | 63,649 | -0.08(-0.20%) |
Nov 29, 2011 | 39.17 | 39.17 | 39.06 | 39.12 | 99,808 | -0.04(-0.10%) |
Nov 28, 2011 | 39.06 | 39.16 | 39.03 | 39.16 | 52,640 | +0.01(+0.02%) |
Nov 25, 2011 | 39.19 | 39.19 | 39.14 | 39.15 | 14,575 | -0.06(-0.16%) |
Nov 23, 2011 | 39.13 | 39.22 | 39.13 | 39.22 | 36,416 | +0.05(+0.14%) |
Nov 22, 2011 | 39.17 | 39.17 | 39.11 | 39.16 | 29,503 | +0.01(+0.02%) |
Nov 21, 2011 | 39.13 | 39.17 | 39.13 | 39.15 | 26,252 | +0.03(+0.08%) |
Nov 18, 2011 | 39.15 | 39.15 | 39.10 | 39.12 | 46,112 | -0.06(-0.15%) |
Nov 17, 2011 | 39.16 | 39.20 | 39.10 | 39.18 | 30,136 | +0.01(+0.03%) |
Nov 16, 2011 | 39.20 | 39.20 | 39.10 | 39.17 | 41,972 | +0.05(+0.12%) |
Nov 15, 2011 | 39.19 | 39.19 | 39.10 | 39.12 | 23,925 | -0.05(-0.12%) |
Nov 14, 2011 | 39.17 | 39.17 | 39.12 | 39.17 | 28,075 | +0.07(+0.18%) |
Nov 11, 2011 | 39.18 | 39.20 | 38.99 | 39.10 | 97,637 | -0.09(-0.24%) |
Nov 10, 2011 | 38.97 | 39.22 | 38.91 | 39.19 | 59,106 | -0.05(-0.14%) |
Nov 09, 2011 | 39.28 | 39.29 | 39.17 | 39.25 | 55,049 | +0.13(+0.33%) |
Nov 08, 2011 | 39.28 | 39.28 | 39.12 | 39.12 | 100,866 | -0.10(-0.25%) |
Nov 07, 2011 | 39.19 | 39.28 | 39.15 | 39.22 | 72,727 | +0.00(+0.00%) |
Nov 04, 2011 | 39.27 | 39.28 | 39.11 | 39.22 | 216,931 | -0.05(-0.14%) |
Nov 03, 2011 | 39.26 | 39.27 | 39.21 | 39.27 | 719,182 | -0.06(-0.15%) |
Nov 02, 2011 | 39.31 | 39.33 | 39.23 | 39.33 | 83,939 | +0.01(+0.02%) |