Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.53 | 41.33 | 39.53 | 41.00 | 3,879,885 | +1.79(+4.57%) |
Jan 30, 2012 | 39.64 | 39.98 | 39.15 | 39.21 | 1,869,043 | -0.49(-1.23%) |
Jan 27, 2012 | 39.16 | 40.05 | 39.05 | 39.70 | 1,273,851 | +0.45(+1.15%) |
Jan 26, 2012 | 39.01 | 39.25 | 38.82 | 39.25 | 881,575 | +0.41(+1.06%) |
Jan 25, 2012 | 38.56 | 38.99 | 37.77 | 38.84 | 897,436 | +0.29(+0.75%) |
Jan 24, 2012 | 38.69 | 38.85 | 38.40 | 38.55 | 980,267 | -0.33(-0.85%) |
Jan 23, 2012 | 39.05 | 39.76 | 38.83 | 38.88 | 961,624 | -0.52(-1.32%) |
Jan 20, 2012 | 39.28 | 39.71 | 39.21 | 39.40 | 826,595 | +0.08(+0.20%) |
Jan 19, 2012 | 39.46 | 39.57 | 39.14 | 39.32 | 567,144 | +0.20(+0.51%) |
Jan 18, 2012 | 38.45 | 39.16 | 38.37 | 39.12 | 908,297 | +0.76(+1.98%) |
Jan 17, 2012 | 38.79 | 38.88 | 38.28 | 38.36 | 1,064,249 | -0.05(-0.13%) |
Jan 13, 2012 | 38.41 | 38.63 | 38.03 | 38.41 | 677,242 | -0.27(-0.70%) |
Jan 12, 2012 | 38.25 | 38.71 | 38.12 | 38.68 | 962,297 | +0.57(+1.50%) |
Jan 11, 2012 | 37.80 | 38.25 | 37.72 | 38.11 | 765,238 | +0.21(+0.55%) |
Jan 10, 2012 | 37.91 | 38.40 | 37.69 | 37.90 | 966,606 | +0.44(+1.17%) |
Jan 09, 2012 | 37.35 | 37.80 | 37.04 | 37.46 | 989,229 | +0.28(+0.75%) |
Jan 06, 2012 | 36.61 | 37.31 | 36.52 | 37.18 | 777,627 | +0.50(+1.36%) |
Jan 05, 2012 | 36.34 | 36.79 | 36.10 | 36.68 | 877,292 | +0.17(+0.47%) |
Jan 04, 2012 | 36.56 | 36.65 | 35.98 | 36.51 | 1,030,146 | +0.47(+1.30%) |
Dec 30, 2011 | 36.20 | 36.35 | 36.04 | 36.04 | 675,948 | -0.16(-0.44%) |
Dec 29, 2011 | 36.32 | 36.52 | 35.76 | 36.20 | 801,048 | +0.06(+0.17%) |
Dec 28, 2011 | 36.91 | 36.98 | 36.11 | 36.14 | 773,940 | -0.85(-2.30%) |
Dec 27, 2011 | 36.83 | 37.11 | 36.57 | 36.99 | 509,412 | +0.11(+0.30%) |
Dec 23, 2011 | 36.84 | 36.91 | 36.57 | 36.88 | 490,348 | +1.43(+4.03%) |
Dec 21, 2011 | 34.99 | 35.50 | 34.71 | 35.45 | 805,426 | +0.27(+0.77%) |
Dec 20, 2011 | 34.54 | 35.50 | 34.50 | 35.18 | 814,658 | +1.34(+3.96%) |
Dec 19, 2011 | 34.46 | 34.61 | 33.75 | 33.84 | 789,855 | -0.45(-1.31%) |
Dec 16, 2011 | 34.28 | 34.60 | 33.75 | 34.29 | 1,762,903 | +0.28(+0.82%) |
Dec 15, 2011 | 34.58 | 34.74 | 33.91 | 34.01 | 583,326 | -0.22(-0.64%) |
Dec 14, 2011 | 34.58 | 34.58 | 33.99 | 34.23 | 921,733 | -0.49(-1.41%) |
Dec 13, 2011 | 35.45 | 35.70 | 34.56 | 34.72 | 841,198 | -0.58(-1.64%) |
Dec 12, 2011 | 35.23 | 35.35 | 34.65 | 35.30 | 907,783 | -0.21(-0.59%) |
Dec 09, 2011 | 35.16 | 35.76 | 35.10 | 35.51 | 781,841 | +0.46(+1.31%) |
Dec 08, 2011 | 35.68 | 35.87 | 34.98 | 35.05 | 887,656 | -0.86(-2.39%) |
Dec 07, 2011 | 35.94 | 36.17 | 35.56 | 35.91 | 942,329 | -0.30(-0.83%) |
Dec 06, 2011 | 36.47 | 36.50 | 36.17 | 36.21 | 882,354 | -0.20(-0.55%) |
Dec 05, 2011 | 36.45 | 36.80 | 36.13 | 36.41 | 1,399,258 | +0.54(+1.51%) |
Dec 02, 2011 | 36.13 | 36.41 | 35.81 | 35.87 | 893,818 | +0.16(+0.45%) |
Dec 01, 2011 | 35.45 | 35.95 | 35.45 | 35.71 | 854,143 | +0.11(+0.31%) |
Nov 30, 2011 | 34.97 | 35.62 | 34.88 | 35.60 | 1,842,554 | +1.71(+5.05%) |
Nov 29, 2011 | 34.25 | 34.33 | 33.78 | 33.89 | 912,364 | -0.36(-1.05%) |
Nov 28, 2011 | 34.18 | 34.45 | 34.02 | 34.25 | 896,189 | +0.99(+2.98%) |
Nov 25, 2011 | 33.57 | 33.95 | 33.24 | 33.26 | 388,252 | -0.42(-1.25%) |
Nov 23, 2011 | 34.24 | 34.25 | 33.67 | 33.68 | 1,285,827 | -0.79(-2.29%) |
Nov 22, 2011 | 35.64 | 35.73 | 34.37 | 34.47 | 1,421,329 | -1.18(-3.31%) |
Nov 21, 2011 | 35.99 | 36.12 | 35.32 | 35.65 | 780,824 | -0.88(-2.41%) |
Nov 18, 2011 | 36.97 | 37.04 | 36.39 | 36.53 | 729,205 | -0.34(-0.92%) |
Nov 17, 2011 | 37.39 | 37.49 | 36.49 | 36.87 | 969,607 | -0.73(-1.94%) |
Nov 16, 2011 | 37.64 | 38.47 | 37.49 | 37.60 | 1,036,659 | -0.71(-1.85%) |
Nov 15, 2011 | 37.54 | 38.50 | 37.45 | 38.31 | 775,232 | +0.60(+1.59%) |
Nov 14, 2011 | 38.18 | 38.40 | 37.43 | 37.71 | 880,042 | -0.58(-1.51%) |
Nov 11, 2011 | 37.84 | 38.34 | 37.66 | 38.29 | 672,002 | +1.03(+2.76%) |
Nov 10, 2011 | 37.62 | 37.62 | 36.91 | 37.26 | 1,046,578 | +0.26(+0.70%) |
Nov 09, 2011 | 37.17 | 37.26 | 36.74 | 37.00 | 1,125,432 | -1.00(-2.63%) |
Nov 08, 2011 | 38.01 | 38.08 | 37.17 | 38.00 | 692,982 | +0.19(+0.50%) |
Nov 07, 2011 | 37.83 | 38.03 | 37.12 | 37.81 | 760,729 | -0.18(-0.47%) |
Nov 04, 2011 | 37.74 | 38.01 | 37.20 | 37.99 | 782,777 | -0.16(-0.42%) |
Nov 03, 2011 | 37.38 | 38.23 | 36.86 | 38.15 | 936,487 | +1.16(+3.14%) |
Nov 02, 2011 | 37.30 | 37.33 | 36.61 | 36.99 | 965,210 | +0.33(+0.90%) |