Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.78 | 35.98 | 35.25 | 35.57 | 161,478 | +0.14(+0.40%) |
Jan 30, 2012 | 34.83 | 35.55 | 34.70 | 35.43 | 133,977 | +0.21(+0.59%) |
Jan 27, 2012 | 35.51 | 35.68 | 35.22 | 35.22 | 129,935 | -0.29(-0.82%) |
Jan 26, 2012 | 36.51 | 36.51 | 35.11 | 35.52 | 219,421 | -1.14(-3.10%) |
Jan 25, 2012 | 36.66 | 36.78 | 36.44 | 36.65 | 87,974 | +0.05(+0.13%) |
Jan 24, 2012 | 36.25 | 36.88 | 36.20 | 36.61 | 148,241 | +0.22(+0.59%) |
Jan 23, 2012 | 36.86 | 36.86 | 35.96 | 36.39 | 131,131 | -0.25(-0.69%) |
Jan 20, 2012 | 37.10 | 37.45 | 36.52 | 36.64 | 131,235 | -0.58(-1.57%) |
Jan 19, 2012 | 37.95 | 37.96 | 37.11 | 37.23 | 90,939 | -0.67(-1.76%) |
Jan 18, 2012 | 37.51 | 38.17 | 37.28 | 37.89 | 159,329 | +0.17(+0.45%) |
Jan 17, 2012 | 38.04 | 38.36 | 37.71 | 37.72 | 159,933 | -0.11(-0.30%) |
Jan 13, 2012 | 38.70 | 38.84 | 37.66 | 37.84 | 175,145 | -1.47(-3.73%) |
Jan 12, 2012 | 39.05 | 39.42 | 38.69 | 39.30 | 222,592 | +0.26(+0.67%) |
Jan 11, 2012 | 39.06 | 39.21 | 38.74 | 39.04 | 93,953 | -0.09(-0.24%) |
Jan 10, 2012 | 38.90 | 39.29 | 38.79 | 39.13 | 183,985 | +0.84(+2.18%) |
Jan 09, 2012 | 38.62 | 38.92 | 38.04 | 38.30 | 85,291 | -0.12(-0.32%) |
Jan 06, 2012 | 38.28 | 38.68 | 37.93 | 38.42 | 102,303 | +0.05(+0.12%) |
Jan 05, 2012 | 38.13 | 38.40 | 37.61 | 38.37 | 63,964 | +0.12(+0.32%) |
Jan 04, 2012 | 37.93 | 38.46 | 37.93 | 38.25 | 68,734 | +0.14(+0.37%) |
Dec 30, 2011 | 38.81 | 39.32 | 38.09 | 38.11 | 92,554 | -1.07(-2.73%) |
Dec 29, 2011 | 40.27 | 40.27 | 38.85 | 39.18 | 102,529 | +0.26(+0.68%) |
Dec 28, 2011 | 39.34 | 39.64 | 38.79 | 38.92 | 114,341 | -0.27(-0.70%) |
Dec 27, 2011 | 38.84 | 39.29 | 38.80 | 39.19 | 55,884 | +0.32(+0.82%) |
Dec 23, 2011 | 38.87 | 39.00 | 38.52 | 38.87 | 58,042 | +0.18(+0.46%) |
Dec 21, 2011 | 37.94 | 38.83 | 37.61 | 38.69 | 96,151 | +0.85(+2.24%) |
Dec 20, 2011 | 37.66 | 38.30 | 37.60 | 37.85 | 144,462 | +1.08(+2.94%) |
Dec 19, 2011 | 38.07 | 38.34 | 36.58 | 36.77 | 87,702 | -0.79(-2.10%) |
Dec 16, 2011 | 37.48 | 38.07 | 37.14 | 37.56 | 226,611 | +0.46(+1.24%) |
Dec 15, 2011 | 36.45 | 37.29 | 36.24 | 37.10 | 105,071 | +0.87(+2.41%) |
Dec 14, 2011 | 37.13 | 37.57 | 36.16 | 36.22 | 149,324 | -1.17(-3.12%) |
Dec 13, 2011 | 38.48 | 39.00 | 36.96 | 37.39 | 70,239 | -0.84(-2.19%) |
Dec 12, 2011 | 38.95 | 38.95 | 37.62 | 38.22 | 91,092 | -1.01(-2.56%) |
Dec 09, 2011 | 38.60 | 39.51 | 38.15 | 39.23 | 156,608 | +0.73(+1.90%) |
Dec 08, 2011 | 39.36 | 39.36 | 38.41 | 38.50 | 140,775 | -1.11(-2.81%) |
Dec 07, 2011 | 38.74 | 39.74 | 38.74 | 39.61 | 233,933 | +0.54(+1.39%) |
Dec 06, 2011 | 39.17 | 39.45 | 38.74 | 39.07 | 140,887 | +0.21(+0.53%) |
Dec 05, 2011 | 39.31 | 39.43 | 38.56 | 38.86 | 196,986 | +0.06(+0.14%) |
Dec 02, 2011 | 39.04 | 39.15 | 38.54 | 38.81 | 91,898 | +0.08(+0.22%) |
Dec 01, 2011 | 39.03 | 39.15 | 38.40 | 38.72 | 172,080 | -0.12(-0.31%) |
Nov 30, 2011 | 37.42 | 38.86 | 37.28 | 38.85 | 351,071 | +2.14(+5.84%) |
Nov 29, 2011 | 36.80 | 37.03 | 36.18 | 36.70 | 152,326 | -0.17(-0.46%) |
Nov 28, 2011 | 36.44 | 37.10 | 36.08 | 36.87 | 140,796 | +1.72(+4.90%) |
Nov 25, 2011 | 35.37 | 35.60 | 35.14 | 35.15 | 52,269 | -0.48(-1.34%) |
Nov 23, 2011 | 35.87 | 36.50 | 35.26 | 35.63 | 119,976 | -0.72(-1.98%) |
Nov 22, 2011 | 36.19 | 36.84 | 35.83 | 36.35 | 71,583 | +0.07(+0.18%) |
Nov 21, 2011 | 36.75 | 37.08 | 35.77 | 36.28 | 102,562 | -1.07(-2.86%) |
Nov 18, 2011 | 37.09 | 37.53 | 36.97 | 37.35 | 71,459 | +0.21(+0.55%) |
Nov 17, 2011 | 37.53 | 38.06 | 36.86 | 37.14 | 101,026 | -0.34(-0.90%) |
Nov 16, 2011 | 38.04 | 38.66 | 37.43 | 37.48 | 85,345 | -1.17(-3.03%) |
Nov 15, 2011 | 38.28 | 38.83 | 37.89 | 38.65 | 78,293 | +0.24(+0.63%) |
Nov 14, 2011 | 38.55 | 38.55 | 37.84 | 38.41 | 100,380 | -0.16(-0.41%) |
Nov 11, 2011 | 37.91 | 38.64 | 37.80 | 38.56 | 97,075 | +1.15(+3.08%) |
Nov 10, 2011 | 37.41 | 37.71 | 36.48 | 37.41 | 83,608 | +0.52(+1.42%) |
Nov 09, 2011 | 37.52 | 37.73 | 36.84 | 36.89 | 142,032 | -1.62(-4.21%) |
Nov 08, 2011 | 38.32 | 38.70 | 37.00 | 38.51 | 108,413 | +0.39(+1.03%) |
Nov 07, 2011 | 38.09 | 38.38 | 37.12 | 38.12 | 82,925 | +0.21(+0.54%) |
Nov 04, 2011 | 38.09 | 38.37 | 36.84 | 37.91 | 132,455 | -0.54(-1.41%) |
Nov 03, 2011 | 36.91 | 38.85 | 36.24 | 38.45 | 257,991 | +2.00(+5.50%) |
Nov 02, 2011 | 33.57 | 36.85 | 33.13 | 36.45 | 268,633 | +3.43(+10.37%) |