Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.77 | 40.17 | 39.66 | 40.08 | 2,820,232 | +0.45(+1.13%) |
Jan 30, 2012 | 39.82 | 39.95 | 39.46 | 39.63 | 872,902 | -0.50(-1.25%) |
Jan 27, 2012 | 39.77 | 40.29 | 39.59 | 40.13 | 1,730,769 | +0.25(+0.64%) |
Jan 26, 2012 | 39.57 | 39.97 | 39.55 | 39.88 | 1,076,188 | +0.52(+1.33%) |
Jan 25, 2012 | 38.56 | 39.42 | 38.37 | 39.36 | 1,168,251 | +0.72(+1.87%) |
Jan 24, 2012 | 37.96 | 38.65 | 37.83 | 38.63 | 764,365 | +0.55(+1.45%) |
Jan 23, 2012 | 38.01 | 38.27 | 37.76 | 38.08 | 863,881 | +0.11(+0.29%) |
Jan 20, 2012 | 37.73 | 38.01 | 37.50 | 37.97 | 1,449,515 | +0.14(+0.38%) |
Jan 19, 2012 | 37.97 | 37.99 | 37.70 | 37.83 | 1,473,191 | +0.01(+0.03%) |
Jan 18, 2012 | 37.40 | 37.85 | 37.22 | 37.81 | 1,329,034 | +0.53(+1.42%) |
Jan 17, 2012 | 37.22 | 37.82 | 37.11 | 37.29 | 1,803,578 | +0.22(+0.59%) |
Jan 13, 2012 | 36.88 | 37.34 | 36.85 | 37.07 | 2,966,313 | +0.03(+0.08%) |
Jan 12, 2012 | 37.03 | 37.09 | 36.88 | 37.04 | 10,359,166 | -0.99(-2.60%) |
Jan 11, 2012 | 38.03 | 38.26 | 37.89 | 38.03 | 1,153,660 | -0.15(-0.39%) |
Jan 10, 2012 | 38.33 | 38.42 | 37.96 | 38.17 | 693,401 | +0.24(+0.62%) |
Jan 09, 2012 | 38.18 | 38.23 | 37.79 | 37.94 | 587,874 | -0.17(-0.44%) |
Jan 06, 2012 | 38.44 | 38.57 | 37.86 | 38.11 | 644,059 | -0.37(-0.95%) |
Jan 05, 2012 | 37.81 | 38.58 | 37.55 | 38.47 | 869,841 | +0.60(+1.59%) |
Jan 04, 2012 | 38.09 | 38.26 | 37.75 | 37.87 | 853,885 | -0.80(-2.07%) |
Dec 30, 2011 | 38.74 | 39.06 | 38.63 | 38.67 | 600,550 | -0.07(-0.18%) |
Dec 29, 2011 | 38.31 | 38.77 | 38.14 | 38.74 | 696,129 | +0.60(+1.58%) |
Dec 28, 2011 | 38.74 | 38.74 | 38.11 | 38.14 | 694,805 | -0.47(-1.22%) |
Dec 27, 2011 | 38.11 | 38.89 | 37.89 | 38.61 | 506,312 | +0.39(+1.01%) |
Dec 23, 2011 | 38.43 | 38.65 | 37.94 | 38.22 | 415,888 | +0.47(+1.23%) |
Dec 21, 2011 | 37.74 | 37.89 | 37.40 | 37.76 | 648,257 | -0.09(-0.23%) |
Dec 20, 2011 | 37.29 | 37.93 | 36.88 | 37.85 | 1,179,697 | +1.17(+3.18%) |
Dec 19, 2011 | 36.90 | 37.03 | 36.58 | 36.68 | 1,064,193 | -0.11(-0.29%) |
Dec 16, 2011 | 36.04 | 36.88 | 36.01 | 36.78 | 2,228,642 | +0.73(+2.03%) |
Dec 15, 2011 | 35.48 | 36.28 | 35.19 | 36.05 | 1,944,269 | +1.06(+3.02%) |
Dec 14, 2011 | 34.55 | 35.30 | 34.52 | 34.99 | 1,237,671 | +0.27(+0.78%) |
Dec 13, 2011 | 35.21 | 35.52 | 34.45 | 34.72 | 828,423 | -0.21(-0.60%) |
Dec 12, 2011 | 35.20 | 35.20 | 34.64 | 34.93 | 741,006 | -0.70(-1.97%) |
Dec 09, 2011 | 35.12 | 35.84 | 35.00 | 35.63 | 1,083,233 | +0.60(+1.71%) |
Dec 08, 2011 | 35.73 | 35.82 | 34.91 | 35.04 | 773,910 | -0.96(-2.67%) |
Dec 07, 2011 | 35.25 | 36.11 | 35.00 | 36.00 | 675,523 | +0.54(+1.51%) |
Dec 06, 2011 | 35.54 | 35.68 | 35.28 | 35.46 | 450,442 | -0.19(-0.54%) |
Dec 05, 2011 | 35.92 | 36.06 | 35.34 | 35.65 | 1,072,916 | +0.23(+0.64%) |
Dec 02, 2011 | 35.42 | 36.24 | 35.39 | 35.42 | 841,187 | +0.29(+0.82%) |
Dec 01, 2011 | 35.45 | 35.60 | 34.83 | 35.14 | 1,491,550 | -0.42(-1.20%) |
Nov 30, 2011 | 34.96 | 35.62 | 34.50 | 35.56 | 3,971,979 | +1.66(+4.91%) |
Nov 29, 2011 | 33.98 | 34.10 | 33.66 | 33.90 | 1,067,880 | -0.02(-0.05%) |
Nov 28, 2011 | 34.71 | 34.78 | 33.58 | 33.92 | 1,064,535 | +0.22(+0.64%) |
Nov 25, 2011 | 33.45 | 34.37 | 33.33 | 33.70 | 246,592 | +0.16(+0.48%) |
Nov 23, 2011 | 34.35 | 34.41 | 33.52 | 33.54 | 727,177 | -1.11(-3.22%) |
Nov 22, 2011 | 34.70 | 35.03 | 34.57 | 34.65 | 952,619 | -0.08(-0.23%) |
Nov 21, 2011 | 35.24 | 35.26 | 34.49 | 34.73 | 874,946 | -1.00(-2.81%) |
Nov 18, 2011 | 35.86 | 35.86 | 35.21 | 35.74 | 799,622 | +0.10(+0.28%) |
Nov 17, 2011 | 36.64 | 36.68 | 35.45 | 35.64 | 967,630 | -1.08(-2.95%) |
Nov 16, 2011 | 37.08 | 37.39 | 36.67 | 36.72 | 918,923 | -0.70(-1.86%) |
Nov 15, 2011 | 36.75 | 37.63 | 36.64 | 37.42 | 769,784 | +0.46(+1.25%) |
Nov 14, 2011 | 37.27 | 37.53 | 36.72 | 36.96 | 1,240,517 | -0.47(-1.27%) |
Nov 11, 2011 | 36.77 | 37.49 | 36.54 | 37.43 | 817,598 | +0.99(+2.70%) |
Nov 10, 2011 | 36.70 | 36.77 | 35.98 | 36.45 | 1,126,050 | +0.22(+0.61%) |
Nov 09, 2011 | 37.04 | 37.35 | 36.06 | 36.23 | 1,330,467 | -1.65(-4.36%) |
Nov 08, 2011 | 37.54 | 37.97 | 36.69 | 37.88 | 1,104,143 | +0.39(+1.05%) |
Nov 07, 2011 | 37.25 | 37.97 | 36.73 | 37.48 | 889,710 | +0.25(+0.66%) |
Nov 04, 2011 | 36.86 | 37.27 | 35.14 | 37.24 | 783,761 | +0.26(+0.72%) |
Nov 03, 2011 | 37.23 | 37.40 | 35.88 | 36.97 | 1,393,119 | +0.08(+0.22%) |
Nov 02, 2011 | 36.59 | 37.46 | 36.23 | 36.89 | 1,396,918 | +1.00(+2.78%) |