Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.06 | 38.07 | 37.11 | 37.37 | 703,179 | -0.37(-0.98%) |
Jan 30, 2012 | 37.82 | 38.01 | 37.34 | 37.74 | 439,184 | -0.35(-0.93%) |
Jan 27, 2012 | 38.16 | 38.72 | 37.96 | 38.09 | 493,337 | -0.42(-1.09%) |
Jan 26, 2012 | 38.96 | 39.08 | 38.22 | 38.51 | 405,218 | -0.34(-0.87%) |
Jan 25, 2012 | 38.25 | 39.00 | 38.18 | 38.84 | 628,379 | +0.18(+0.47%) |
Jan 24, 2012 | 38.10 | 38.72 | 38.05 | 38.66 | 510,879 | +0.20(+0.51%) |
Jan 23, 2012 | 38.23 | 38.88 | 37.98 | 38.47 | 450,526 | +0.17(+0.45%) |
Jan 20, 2012 | 38.55 | 38.76 | 38.01 | 38.30 | 758,158 | -0.24(-0.62%) |
Jan 19, 2012 | 36.94 | 38.67 | 36.76 | 38.53 | 1,690,868 | +1.55(+4.19%) |
Jan 18, 2012 | 36.94 | 37.16 | 36.78 | 36.98 | 900,257 | +0.09(+0.24%) |
Jan 17, 2012 | 37.04 | 37.11 | 36.50 | 36.89 | 772,017 | +0.23(+0.63%) |
Jan 13, 2012 | 36.24 | 36.85 | 36.06 | 36.66 | 848,303 | -0.13(-0.36%) |
Jan 12, 2012 | 36.94 | 37.00 | 36.43 | 36.80 | 762,886 | -0.15(-0.40%) |
Jan 11, 2012 | 35.67 | 37.22 | 35.65 | 36.94 | 1,480,047 | +0.83(+2.29%) |
Jan 10, 2012 | 35.59 | 36.89 | 35.39 | 36.11 | 4,121,891 | -2.43(-6.32%) |
Jan 09, 2012 | 38.03 | 38.80 | 38.03 | 38.55 | 1,326,130 | +0.27(+0.71%) |
Jan 06, 2012 | 38.18 | 38.62 | 37.89 | 38.28 | 983,596 | -0.07(-0.17%) |
Jan 05, 2012 | 37.27 | 38.70 | 36.60 | 38.34 | 889,582 | +0.61(+1.63%) |
Jan 04, 2012 | 37.34 | 38.21 | 37.21 | 37.73 | 831,730 | +1.69(+4.69%) |
Dec 30, 2011 | 36.08 | 36.37 | 35.98 | 36.04 | 449,623 | +0.07(+0.18%) |
Dec 29, 2011 | 35.57 | 36.10 | 35.34 | 35.98 | 353,507 | +0.44(+1.25%) |
Dec 28, 2011 | 35.89 | 36.10 | 35.14 | 35.53 | 347,226 | -0.52(-1.46%) |
Dec 27, 2011 | 35.55 | 36.11 | 35.32 | 36.06 | 327,922 | +0.27(+0.76%) |
Dec 23, 2011 | 35.61 | 35.79 | 35.36 | 35.79 | 454,368 | -0.30(-0.82%) |
Dec 21, 2011 | 35.32 | 36.15 | 35.13 | 36.08 | 509,772 | +0.75(+2.11%) |
Dec 20, 2011 | 35.16 | 35.58 | 35.04 | 35.34 | 640,428 | +0.94(+2.74%) |
Dec 19, 2011 | 36.48 | 36.48 | 34.25 | 34.39 | 1,589,851 | -1.98(-5.43%) |
Dec 16, 2011 | 35.35 | 36.61 | 35.33 | 36.37 | 2,021,120 | +1.31(+3.74%) |
Dec 15, 2011 | 34.96 | 35.19 | 34.56 | 35.06 | 628,376 | +0.66(+1.93%) |
Dec 14, 2011 | 34.52 | 34.84 | 34.06 | 34.39 | 1,073,737 | -0.34(-0.97%) |
Dec 13, 2011 | 36.31 | 36.52 | 34.43 | 34.73 | 1,029,885 | -1.61(-4.42%) |
Dec 12, 2011 | 36.48 | 36.48 | 35.70 | 36.34 | 649,330 | -0.62(-1.69%) |
Dec 09, 2011 | 36.30 | 37.57 | 36.07 | 36.96 | 1,004,720 | +0.77(+2.13%) |
Dec 08, 2011 | 36.74 | 37.19 | 36.07 | 36.19 | 790,150 | -1.10(-2.95%) |
Dec 07, 2011 | 36.67 | 37.52 | 36.16 | 37.29 | 1,005,949 | +0.20(+0.53%) |
Dec 06, 2011 | 36.74 | 37.26 | 36.43 | 37.09 | 1,069,946 | -0.21(-0.57%) |
Dec 05, 2011 | 37.21 | 37.68 | 36.89 | 37.30 | 847,082 | +0.69(+1.88%) |
Dec 02, 2011 | 37.12 | 37.22 | 36.54 | 36.61 | 696,834 | +0.37(+1.02%) |
Dec 01, 2011 | 36.30 | 37.35 | 36.01 | 36.25 | 1,241,454 | -0.06(-0.16%) |
Nov 30, 2011 | 36.59 | 36.77 | 35.85 | 36.30 | 1,285,008 | +0.88(+2.48%) |
Nov 29, 2011 | 35.00 | 35.61 | 34.29 | 35.43 | 1,438,975 | -0.20(-0.55%) |
Nov 28, 2011 | 35.26 | 35.84 | 35.03 | 35.62 | 1,365,032 | +1.61(+4.72%) |
Nov 25, 2011 | 35.10 | 35.16 | 33.98 | 34.02 | 638,902 | -0.32(-0.93%) |
Nov 23, 2011 | 35.38 | 35.39 | 34.15 | 34.34 | 1,330,611 | -1.26(-3.55%) |
Nov 22, 2011 | 37.00 | 37.83 | 35.44 | 35.60 | 2,091,574 | -0.10(-0.28%) |
Nov 21, 2011 | 36.10 | 36.50 | 35.63 | 35.70 | 1,981,995 | -1.08(-2.94%) |
Nov 18, 2011 | 35.89 | 36.84 | 35.48 | 36.78 | 2,120,086 | +1.25(+3.53%) |
Nov 17, 2011 | 36.20 | 36.38 | 35.27 | 35.52 | 1,112,901 | -0.68(-1.88%) |
Nov 16, 2011 | 36.69 | 37.12 | 36.15 | 36.20 | 1,107,023 | -0.98(-2.65%) |
Nov 15, 2011 | 36.69 | 37.40 | 36.48 | 37.19 | 1,345,124 | +0.39(+1.05%) |
Nov 14, 2011 | 36.76 | 36.96 | 36.32 | 36.80 | 1,374,809 | -0.09(-0.24%) |
Nov 11, 2011 | 37.30 | 37.57 | 36.77 | 36.89 | 1,746,298 | -0.22(-0.60%) |
Nov 10, 2011 | 36.86 | 37.63 | 36.70 | 37.11 | 18,499,688 | +0.65(+1.78%) |
Nov 09, 2011 | 36.52 | 37.17 | 36.12 | 36.47 | 2,041,207 | -1.19(-3.16%) |
Nov 08, 2011 | 36.96 | 37.78 | 36.66 | 37.66 | 5,601,117 | +2.66(+7.59%) |
Nov 07, 2011 | 34.84 | 35.12 | 34.19 | 35.00 | 257,592 | +0.23(+0.66%) |
Nov 04, 2011 | 34.93 | 35.10 | 34.32 | 34.77 | 541,312 | -0.54(-1.53%) |
Nov 03, 2011 | 35.37 | 35.37 | 34.12 | 35.31 | 618,055 | +0.40(+1.15%) |
Nov 02, 2011 | 34.84 | 35.32 | 34.65 | 34.91 | 635,366 | +0.52(+1.53%) |