Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.09 | 39.10 | 38.18 | 38.59 | 29,091 | +0.20(+0.52%) |
Jan 30, 2012 | 37.99 | 38.46 | 37.99 | 38.39 | 28,575 | +0.16(+0.42%) |
Jan 27, 2012 | 37.57 | 38.23 | 37.45 | 38.23 | 14,068 | +0.91(+2.44%) |
Jan 26, 2012 | 37.31 | 37.58 | 36.76 | 37.32 | 1,216,277 | +1.48(+4.13%) |
Jan 25, 2012 | 34.95 | 35.85 | 34.77 | 35.84 | 8,966 | +0.85(+2.43%) |
Jan 24, 2012 | 34.57 | 35.00 | 34.55 | 34.99 | 10,296 | +0.69(+2.01%) |
Jan 23, 2012 | 34.30 | 34.46 | 34.10 | 34.30 | 147,836 | -0.76(-2.17%) |
Jan 20, 2012 | 35.23 | 35.23 | 34.79 | 35.06 | 24,835 | -0.82(-2.29%) |
Jan 19, 2012 | 35.54 | 35.94 | 35.41 | 35.88 | 22,528 | -0.60(-1.64%) |
Jan 18, 2012 | 36.42 | 36.65 | 36.08 | 36.48 | 19,063 | -0.04(-0.11%) |
Jan 17, 2012 | 36.42 | 36.94 | 36.41 | 36.52 | 50,078 | +1.60(+4.58%) |
Jan 13, 2012 | 35.31 | 35.31 | 34.37 | 34.92 | 22,607 | -1.26(-3.48%) |
Jan 12, 2012 | 36.21 | 36.22 | 35.14 | 36.18 | 24,089 | +0.33(+0.92%) |
Jan 11, 2012 | 35.66 | 35.85 | 35.31 | 35.85 | 11,337 | -0.61(-1.67%) |
Jan 10, 2012 | 36.22 | 36.55 | 36.21 | 36.46 | 9,132 | +0.85(+2.39%) |
Jan 09, 2012 | 35.69 | 35.69 | 35.12 | 35.61 | 45,770 | -0.32(-0.89%) |
Jan 06, 2012 | 36.14 | 36.20 | 35.71 | 35.93 | 19,941 | +0.09(+0.25%) |
Jan 05, 2012 | 35.96 | 36.02 | 35.55 | 35.84 | 12,512 | -0.98(-2.66%) |
Jan 04, 2012 | 37.00 | 37.03 | 36.54 | 36.82 | 8,384 | +1.89(+5.41%) |
Dec 30, 2011 | 34.61 | 35.14 | 34.61 | 34.93 | 30,305 | +0.44(+1.28%) |
Dec 29, 2011 | 34.20 | 35.02 | 34.20 | 34.49 | 25,461 | +0.15(+0.44%) |
Dec 28, 2011 | 35.42 | 35.42 | 34.05 | 34.34 | 17,905 | -1.63(-4.53%) |
Dec 27, 2011 | 35.84 | 36.10 | 35.83 | 35.97 | 27,844 | -0.12(-0.33%) |
Dec 23, 2011 | 35.82 | 36.11 | 35.71 | 36.09 | 17,103 | +1.81(+5.28%) |
Dec 21, 2011 | 34.44 | 34.44 | 33.93 | 34.28 | 26,063 | -0.34(-0.98%) |
Dec 20, 2011 | 34.15 | 34.74 | 34.13 | 34.62 | 40,422 | +1.27(+3.81%) |
Dec 19, 2011 | 34.14 | 34.14 | 33.33 | 33.35 | 63,071 | -0.26(-0.77%) |
Dec 16, 2011 | 33.90 | 34.19 | 33.61 | 33.61 | 69,147 | -0.24(-0.71%) |
Dec 15, 2011 | 34.06 | 34.25 | 33.85 | 33.85 | 23,909 | +0.09(+0.27%) |
Dec 14, 2011 | 33.76 | 34.06 | 33.60 | 33.76 | 18,616 | -0.40(-1.17%) |
Dec 13, 2011 | 34.73 | 35.45 | 33.94 | 34.16 | 32,190 | -1.02(-2.90%) |
Dec 12, 2011 | 36.03 | 36.03 | 35.05 | 35.18 | 27,946 | -2.11(-5.66%) |
Dec 09, 2011 | 36.04 | 37.29 | 36.04 | 37.29 | 19,059 | +1.24(+3.44%) |
Dec 08, 2011 | 35.96 | 36.50 | 35.61 | 36.05 | 24,631 | -0.75(-2.04%) |
Dec 07, 2011 | 37.42 | 37.42 | 36.09 | 36.80 | 114,616 | -0.85(-2.26%) |
Dec 06, 2011 | 37.34 | 37.85 | 37.25 | 37.65 | 36,673 | -0.75(-1.95%) |
Dec 05, 2011 | 41.85 | 41.85 | 37.63 | 38.40 | 96,389 | -1.81(-4.50%) |
Dec 02, 2011 | 41.42 | 41.42 | 40.00 | 40.21 | 17,453 | -0.84(-2.05%) |
Dec 01, 2011 | 40.85 | 41.25 | 40.84 | 41.05 | 52,670 | -0.44(-1.06%) |
Nov 30, 2011 | 40.79 | 41.58 | 40.58 | 41.49 | 40,342 | +2.67(+6.88%) |
Nov 29, 2011 | 38.78 | 39.18 | 38.70 | 38.82 | 25,914 | -0.36(-0.92%) |
Nov 28, 2011 | 39.59 | 39.72 | 39.02 | 39.18 | 39,738 | +2.21(+5.98%) |
Nov 25, 2011 | 36.82 | 37.62 | 36.82 | 36.97 | 14,741 | +0.05(+0.14%) |
Nov 23, 2011 | 37.91 | 37.93 | 36.92 | 36.92 | 7,689 | -1.03(-2.71%) |
Nov 22, 2011 | 37.86 | 38.44 | 37.84 | 37.95 | 33,507 | +0.30(+0.80%) |
Nov 21, 2011 | 37.94 | 38.06 | 37.35 | 37.65 | 42,098 | -1.45(-3.71%) |
Nov 18, 2011 | 39.83 | 39.83 | 39.07 | 39.10 | 9,562 | +0.88(+2.30%) |
Nov 17, 2011 | 39.04 | 39.55 | 38.22 | 38.22 | 10,700 | -0.77(-1.97%) |
Nov 16, 2011 | 38.91 | 39.57 | 38.81 | 38.99 | 60,499 | -0.19(-0.48%) |
Nov 15, 2011 | 39.51 | 39.90 | 38.40 | 39.18 | 21,585 | -0.67(-1.68%) |
Nov 14, 2011 | 40.03 | 40.44 | 39.54 | 39.85 | 19,604 | -1.51(-3.65%) |
Nov 11, 2011 | 40.98 | 41.73 | 40.98 | 41.36 | 8,646 | +1.86(+4.71%) |
Nov 10, 2011 | 39.40 | 39.50 | 38.37 | 39.50 | 14,245 | +2.15(+5.76%) |
Nov 09, 2011 | 39.15 | 39.16 | 37.29 | 37.35 | 40,880 | -3.19(-7.87%) |
Nov 08, 2011 | 40.50 | 40.54 | 39.55 | 40.54 | 14,525 | -0.31(-0.76%) |
Nov 07, 2011 | 40.80 | 41.26 | 40.12 | 40.85 | 11,175 | +0.95(+2.38%) |
Nov 04, 2011 | 40.58 | 40.58 | 39.59 | 39.90 | 43,887 | -2.85(-6.67%) |
Nov 03, 2011 | 41.81 | 42.75 | 40.96 | 42.75 | 13,531 | +2.93(+7.36%) |
Nov 02, 2011 | 39.00 | 39.95 | 38.88 | 39.82 | 8,687 | +0.71(+1.82%) |