Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.25 | 39.88 | 37.87 | 39.88 | 14,596 | +1.50(+3.90%) |
Jan 30, 2012 | 38.32 | 38.72 | 37.99 | 38.38 | 4,777 | -0.62(-1.58%) |
Jan 27, 2012 | 39.15 | 39.76 | 39.00 | 39.00 | 10,268 | -0.15(-0.39%) |
Jan 26, 2012 | 38.67 | 39.20 | 38.52 | 39.15 | 13,831 | +0.25(+0.65%) |
Jan 25, 2012 | 38.75 | 39.14 | 38.14 | 38.90 | 14,256 | -0.20(-0.51%) |
Jan 24, 2012 | 39.02 | 39.48 | 38.48 | 39.10 | 11,314 | -0.65(-1.64%) |
Jan 23, 2012 | 38.11 | 39.75 | 38.11 | 39.75 | 21,341 | +1.08(+2.79%) |
Jan 20, 2012 | 38.56 | 38.92 | 38.12 | 38.67 | 6,477 | +0.35(+0.92%) |
Jan 19, 2012 | 37.48 | 38.36 | 37.46 | 38.32 | 8,475 | +0.59(+1.56%) |
Jan 18, 2012 | 37.52 | 37.73 | 37.16 | 37.73 | 8,751 | +0.06(+0.17%) |
Jan 17, 2012 | 37.80 | 38.06 | 37.30 | 37.67 | 13,700 | +0.24(+0.65%) |
Jan 13, 2012 | 37.59 | 37.59 | 36.81 | 37.42 | 6,679 | -0.04(-0.10%) |
Jan 12, 2012 | 37.73 | 37.83 | 37.05 | 37.46 | 5,317 | +0.01(+0.02%) |
Jan 11, 2012 | 38.40 | 38.70 | 37.45 | 37.45 | 38,948 | -1.10(-2.84%) |
Jan 10, 2012 | 37.62 | 38.57 | 37.62 | 38.55 | 175,864 | +0.91(+2.41%) |
Jan 09, 2012 | 37.54 | 37.96 | 37.00 | 37.64 | 10,316 | +0.34(+0.92%) |
Jan 06, 2012 | 36.68 | 37.43 | 36.13 | 37.30 | 10,594 | +0.19(+0.51%) |
Jan 05, 2012 | 37.01 | 37.11 | 36.50 | 37.11 | 6,237 | +0.19(+0.52%) |
Jan 04, 2012 | 36.86 | 37.07 | 36.30 | 36.91 | 26,000 | +0.04(+0.10%) |
Dec 30, 2011 | 36.67 | 36.88 | 36.09 | 36.88 | 2,751 | -0.04(-0.10%) |
Dec 29, 2011 | 36.63 | 36.91 | 36.57 | 36.91 | 2,352 | +0.37(+1.02%) |
Dec 28, 2011 | 37.53 | 37.53 | 36.54 | 36.54 | 5,614 | -1.31(-3.47%) |
Dec 27, 2011 | 37.89 | 37.89 | 37.47 | 37.86 | 6,011 | +0.11(+0.29%) |
Dec 23, 2011 | 37.55 | 37.84 | 37.16 | 37.75 | 3,775 | +1.22(+3.35%) |
Dec 21, 2011 | 36.96 | 36.96 | 35.80 | 36.53 | 16,828 | -0.68(-1.83%) |
Dec 20, 2011 | 36.26 | 37.21 | 36.03 | 37.21 | 6,051 | +1.50(+4.21%) |
Dec 19, 2011 | 36.57 | 37.07 | 35.70 | 35.70 | 14,398 | -1.03(-2.81%) |
Dec 16, 2011 | 36.79 | 37.00 | 36.21 | 36.73 | 8,198 | +0.25(+0.70%) |
Dec 15, 2011 | 36.49 | 36.62 | 36.14 | 36.48 | 9,991 | -0.05(-0.12%) |
Dec 14, 2011 | 37.15 | 37.15 | 36.38 | 36.53 | 7,564 | -0.80(-2.14%) |
Dec 13, 2011 | 37.18 | 37.71 | 36.71 | 37.32 | 11,758 | +0.06(+0.17%) |
Dec 12, 2011 | 36.71 | 37.37 | 35.90 | 37.26 | 21,365 | +0.10(+0.27%) |
Dec 09, 2011 | 37.01 | 37.16 | 36.48 | 37.16 | 28,532 | -0.80(-2.10%) |
Dec 08, 2011 | 38.95 | 38.95 | 37.79 | 37.96 | 8,228 | -0.99(-2.54%) |
Dec 07, 2011 | 38.76 | 38.96 | 37.21 | 38.95 | 9,516 | -0.15(-0.38%) |
Dec 06, 2011 | 39.26 | 39.27 | 38.90 | 39.09 | 10,316 | -0.06(-0.15%) |
Dec 05, 2011 | 38.11 | 39.52 | 38.07 | 39.15 | 15,153 | +1.12(+2.96%) |
Dec 02, 2011 | 37.13 | 38.07 | 36.86 | 38.03 | 7,903 | +1.19(+3.22%) |
Dec 01, 2011 | 36.03 | 36.89 | 36.03 | 36.84 | 16,352 | +0.29(+0.78%) |
Nov 30, 2011 | 36.72 | 36.79 | 36.26 | 36.56 | 20,144 | +0.16(+0.45%) |
Nov 29, 2011 | 36.96 | 36.96 | 36.11 | 36.39 | 14,014 | -0.78(-2.09%) |
Nov 28, 2011 | 38.52 | 38.52 | 36.68 | 37.17 | 6,389 | -0.05(-0.12%) |
Nov 25, 2011 | 36.73 | 37.25 | 36.73 | 37.21 | 4,689 | +0.88(+2.42%) |
Nov 23, 2011 | 36.25 | 36.83 | 35.85 | 36.34 | 17,624 | -0.30(-0.82%) |
Nov 22, 2011 | 35.66 | 37.25 | 35.59 | 36.63 | 12,836 | +1.04(+2.93%) |
Nov 21, 2011 | 35.60 | 36.53 | 35.17 | 35.59 | 19,201 | -0.66(-1.82%) |
Nov 18, 2011 | 38.85 | 38.85 | 36.21 | 36.25 | 25,274 | -2.67(-6.87%) |
Nov 17, 2011 | 39.01 | 39.01 | 38.48 | 38.93 | 8,561 | -0.08(-0.21%) |
Nov 16, 2011 | 38.85 | 39.47 | 38.75 | 39.01 | 17,357 | +0.07(+0.19%) |
Nov 15, 2011 | 38.88 | 39.78 | 38.25 | 38.94 | 22,643 | -0.32(-0.81%) |
Nov 14, 2011 | 38.88 | 39.43 | 38.88 | 39.25 | 14,800 | -0.06(-0.16%) |
Nov 11, 2011 | 38.80 | 39.59 | 38.77 | 39.32 | 9,163 | +0.73(+1.90%) |
Nov 10, 2011 | 38.56 | 38.75 | 35.71 | 38.58 | 14,520 | -0.13(-0.33%) |
Nov 09, 2011 | 37.94 | 38.79 | 37.57 | 38.71 | 6,778 | -0.16(-0.42%) |
Nov 08, 2011 | 37.69 | 38.87 | 37.69 | 38.87 | 14,427 | +1.85(+4.99%) |
Nov 07, 2011 | 36.53 | 37.52 | 36.43 | 37.02 | 14,089 | +0.50(+1.36%) |
Nov 04, 2011 | 36.30 | 36.54 | 36.10 | 36.53 | 2,996 | -0.20(-0.54%) |
Nov 03, 2011 | 36.50 | 36.89 | 36.21 | 36.72 | 20,578 | -0.22(-0.59%) |
Nov 02, 2011 | 37.05 | 37.49 | 36.16 | 36.94 | 15,236 | +0.63(+1.72%) |