Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.20 | 37.20 | 36.85 | 36.96 | 492,632 | -0.03(-0.09%) |
Jan 30, 2012 | 36.88 | 37.01 | 36.76 | 36.99 | 495,478 | -0.06(-0.16%) |
Jan 27, 2012 | 37.28 | 37.28 | 36.99 | 37.05 | 274,391 | -0.26(-0.71%) |
Jan 26, 2012 | 37.58 | 37.58 | 37.21 | 37.32 | 640,238 | -0.15(-0.40%) |
Jan 25, 2012 | 37.18 | 37.49 | 37.01 | 37.47 | 2,198,037 | +0.23(+0.62%) |
Jan 24, 2012 | 37.28 | 37.28 | 37.16 | 37.24 | 629,366 | -0.18(-0.49%) |
Jan 23, 2012 | 37.55 | 37.56 | 37.34 | 37.42 | 336,017 | -0.16(-0.41%) |
Jan 20, 2012 | 37.49 | 37.58 | 37.38 | 37.58 | 410,745 | +0.11(+0.29%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.34 | 37.47 | 953,816 | -0.02(-0.05%) |
Jan 18, 2012 | 37.49 | 37.51 | 37.37 | 37.49 | 756,214 | +0.05(+0.15%) |
Jan 17, 2012 | 37.60 | 37.66 | 37.39 | 37.43 | 793,027 | +0.11(+0.31%) |
Jan 13, 2012 | 37.34 | 37.36 | 37.15 | 37.32 | 467,998 | -0.12(-0.33%) |
Jan 12, 2012 | 37.57 | 37.57 | 37.37 | 37.44 | 488,610 | +0.02(+0.06%) |
Jan 11, 2012 | 37.45 | 37.49 | 37.34 | 37.42 | 431,189 | -0.09(-0.24%) |
Jan 10, 2012 | 37.60 | 37.62 | 37.47 | 37.51 | 356,896 | +0.19(+0.51%) |
Jan 09, 2012 | 37.37 | 37.37 | 37.13 | 37.32 | 536,111 | +0.05(+0.13%) |
Jan 06, 2012 | 37.53 | 37.53 | 37.21 | 37.27 | 867,707 | -0.21(-0.56%) |
Jan 05, 2012 | 37.37 | 37.50 | 37.21 | 37.48 | 1,560,494 | -0.00(-0.00%) |
Jan 04, 2012 | 37.60 | 37.62 | 37.41 | 37.48 | 368,201 | -0.12(-0.32%) |
Dec 30, 2011 | 37.74 | 37.77 | 37.60 | 37.60 | 418,032 | -0.14(-0.38%) |
Dec 29, 2011 | 37.57 | 37.76 | 37.53 | 37.74 | 508,263 | +0.29(+0.78%) |
Dec 28, 2011 | 37.78 | 37.78 | 37.42 | 37.45 | 377,226 | -0.28(-0.74%) |
Dec 27, 2011 | 37.62 | 37.77 | 37.60 | 37.73 | 799,527 | +0.11(+0.29%) |
Dec 23, 2011 | 37.45 | 37.62 | 37.37 | 37.62 | 632,631 | +0.20(+0.54%) |
Dec 21, 2011 | 37.17 | 37.44 | 37.16 | 37.42 | 312,437 | +0.30(+0.80%) |
Dec 20, 2011 | 36.82 | 37.17 | 36.78 | 37.12 | 471,498 | +0.68(+1.86%) |
Dec 19, 2011 | 36.67 | 36.82 | 36.35 | 36.44 | 775,459 | -0.04(-0.11%) |
Dec 16, 2011 | 36.76 | 36.77 | 36.41 | 36.48 | 487,360 | -0.05(-0.15%) |
Dec 15, 2011 | 36.54 | 36.63 | 36.41 | 36.54 | 435,177 | +0.31(+0.86%) |
Dec 14, 2011 | 36.34 | 36.39 | 36.17 | 36.23 | 354,427 | -0.12(-0.34%) |
Dec 13, 2011 | 36.52 | 36.69 | 36.22 | 36.35 | 387,858 | +0.04(+0.11%) |
Dec 12, 2011 | 36.48 | 36.48 | 36.09 | 36.31 | 165,435 | -0.33(-0.91%) |
Dec 09, 2011 | 36.34 | 36.70 | 36.34 | 36.64 | 397,789 | +0.46(+1.27%) |
Dec 08, 2011 | 36.65 | 36.65 | 36.14 | 36.18 | 561,098 | -0.56(-1.51%) |
Dec 07, 2011 | 36.58 | 36.87 | 36.39 | 36.74 | 552,176 | +0.14(+0.37%) |
Dec 06, 2011 | 36.48 | 36.76 | 36.44 | 36.60 | 250,920 | +0.19(+0.52%) |
Dec 05, 2011 | 36.71 | 36.71 | 36.27 | 36.41 | 327,387 | +0.09(+0.24%) |
Dec 02, 2011 | 36.70 | 36.70 | 36.24 | 36.32 | 315,104 | -0.11(-0.30%) |
Dec 01, 2011 | 36.48 | 36.55 | 36.34 | 36.43 | 778,071 | -0.03(-0.07%) |
Nov 30, 2011 | 36.06 | 36.46 | 36.02 | 36.46 | 223,198 | +1.15(+3.24%) |
Nov 29, 2011 | 35.18 | 35.50 | 35.12 | 35.31 | 293,251 | +0.30(+0.85%) |
Nov 28, 2011 | 34.98 | 35.08 | 34.81 | 35.01 | 129,705 | +0.63(+1.82%) |
Nov 25, 2011 | 34.31 | 34.54 | 34.22 | 34.39 | 42,600 | +0.09(+0.27%) |
Nov 23, 2011 | 34.70 | 34.70 | 34.28 | 34.30 | 341,899 | -0.54(-1.54%) |
Nov 22, 2011 | 35.03 | 35.03 | 34.72 | 34.83 | 291,090 | -0.20(-0.58%) |
Nov 21, 2011 | 35.22 | 35.24 | 34.84 | 35.03 | 354,698 | -0.54(-1.52%) |
Nov 18, 2011 | 35.68 | 35.68 | 35.43 | 35.58 | 245,300 | +0.04(+0.11%) |
Nov 17, 2011 | 35.71 | 35.84 | 35.23 | 35.54 | 388,928 | -0.17(-0.47%) |
Nov 16, 2011 | 35.92 | 36.21 | 35.66 | 35.71 | 216,067 | -0.47(-1.31%) |
Nov 15, 2011 | 36.02 | 36.28 | 35.90 | 36.18 | 294,235 | +0.20(+0.55%) |
Nov 14, 2011 | 36.17 | 36.22 | 35.88 | 35.98 | 180,503 | -0.33(-0.90%) |
Nov 11, 2011 | 36.20 | 36.37 | 36.20 | 36.31 | 180,310 | +0.47(+1.32%) |
Nov 10, 2011 | 35.79 | 35.94 | 35.54 | 35.83 | 118,989 | +0.46(+1.30%) |
Nov 09, 2011 | 35.80 | 35.85 | 35.24 | 35.37 | 282,986 | -0.87(-2.41%) |
Nov 08, 2011 | 36.12 | 36.29 | 35.81 | 36.25 | 220,641 | +0.30(+0.85%) |
Nov 07, 2011 | 35.60 | 35.96 | 35.44 | 35.94 | 153,357 | +0.28(+0.78%) |
Nov 04, 2011 | 35.71 | 35.71 | 35.41 | 35.66 | 346,297 | -0.24(-0.66%) |
Nov 03, 2011 | 35.77 | 35.96 | 35.54 | 35.90 | 161,899 | +0.53(+1.49%) |
Nov 02, 2011 | 35.48 | 35.54 | 35.21 | 35.37 | 182,882 | +0.30(+0.87%) |