Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.17 | 36.17 | 35.78 | 36.01 | 60,904 | +0.03(+0.07%) |
Jan 30, 2012 | 35.67 | 35.98 | 35.63 | 35.98 | 63,246 | -0.08(-0.22%) |
Jan 27, 2012 | 35.96 | 36.11 | 35.95 | 36.06 | 47,935 | +0.10(+0.27%) |
Jan 26, 2012 | 36.31 | 36.31 | 35.95 | 35.96 | 64,932 | -0.27(-0.76%) |
Jan 25, 2012 | 35.83 | 36.24 | 35.64 | 36.24 | 99,509 | +0.20(+0.54%) |
Jan 24, 2012 | 36.00 | 36.04 | 35.85 | 36.04 | 57,851 | -0.37(-1.00%) |
Jan 23, 2012 | 36.50 | 36.59 | 36.33 | 36.41 | 79,006 | -0.01(-0.04%) |
Jan 20, 2012 | 36.24 | 36.42 | 36.19 | 36.42 | 53,656 | +0.18(+0.50%) |
Jan 19, 2012 | 36.11 | 36.24 | 36.00 | 36.24 | 122,031 | +0.16(+0.45%) |
Jan 18, 2012 | 35.86 | 36.10 | 35.86 | 36.08 | 144,531 | +0.15(+0.42%) |
Jan 17, 2012 | 36.11 | 36.13 | 35.87 | 35.93 | 124,077 | +0.20(+0.55%) |
Jan 13, 2012 | 35.77 | 35.82 | 35.53 | 35.73 | 60,615 | -0.54(-1.48%) |
Jan 12, 2012 | 36.16 | 36.31 | 36.10 | 36.26 | 71,452 | +0.12(+0.33%) |
Jan 11, 2012 | 35.93 | 36.17 | 35.89 | 36.15 | 97,854 | -0.02(-0.05%) |
Jan 10, 2012 | 36.23 | 36.26 | 36.11 | 36.17 | 84,347 | +0.22(+0.62%) |
Jan 09, 2012 | 36.02 | 36.02 | 35.66 | 35.95 | 74,690 | +0.11(+0.31%) |
Jan 06, 2012 | 36.22 | 36.22 | 35.79 | 35.83 | 106,389 | -0.26(-0.72%) |
Jan 05, 2012 | 36.14 | 36.17 | 35.87 | 36.10 | 56,662 | -0.48(-1.32%) |
Jan 04, 2012 | 36.72 | 36.73 | 36.49 | 36.58 | 33,247 | +0.17(+0.48%) |
Dec 30, 2011 | 36.16 | 36.51 | 36.16 | 36.40 | 59,945 | +0.22(+0.62%) |
Dec 29, 2011 | 35.89 | 36.21 | 35.86 | 36.18 | 62,912 | +0.44(+1.22%) |
Dec 28, 2011 | 36.07 | 36.11 | 35.66 | 35.74 | 64,540 | -0.37(-1.03%) |
Dec 27, 2011 | 35.96 | 36.17 | 35.96 | 36.11 | 33,173 | +0.01(+0.04%) |
Dec 23, 2011 | 36.04 | 36.11 | 35.95 | 36.10 | 37,119 | +0.62(+1.75%) |
Dec 21, 2011 | 35.53 | 35.53 | 35.23 | 35.48 | 197,158 | -0.07(-0.20%) |
Dec 20, 2011 | 35.37 | 35.66 | 35.34 | 35.55 | 171,723 | +0.72(+2.08%) |
Dec 19, 2011 | 35.43 | 35.44 | 34.80 | 34.83 | 179,083 | -0.44(-1.26%) |
Dec 16, 2011 | 35.52 | 35.52 | 35.08 | 35.27 | 73,473 | -0.02(-0.06%) |
Dec 15, 2011 | 35.45 | 35.50 | 35.19 | 35.30 | 53,068 | +0.05(+0.15%) |
Dec 14, 2011 | 35.44 | 35.62 | 35.17 | 35.24 | 29,590 | -0.34(-0.95%) |
Dec 13, 2011 | 35.87 | 36.20 | 35.44 | 35.58 | 95,783 | -0.13(-0.36%) |
Dec 12, 2011 | 35.90 | 35.95 | 35.56 | 35.71 | 79,997 | -0.50(-1.37%) |
Dec 09, 2011 | 35.97 | 36.26 | 35.97 | 36.20 | 45,702 | +0.58(+1.62%) |
Dec 08, 2011 | 36.12 | 36.18 | 35.62 | 35.63 | 19,825 | -0.76(-2.09%) |
Dec 07, 2011 | 36.20 | 36.45 | 35.97 | 36.39 | 49,150 | -0.03(-0.07%) |
Dec 06, 2011 | 36.22 | 36.59 | 36.19 | 36.41 | 31,854 | +0.15(+0.40%) |
Dec 05, 2011 | 36.47 | 36.56 | 36.12 | 36.27 | 15,929 | +0.24(+0.68%) |
Dec 02, 2011 | 36.39 | 36.39 | 35.99 | 36.02 | 23,212 | -0.14(-0.39%) |
Dec 01, 2011 | 36.22 | 36.44 | 36.12 | 36.17 | 118,522 | -0.29(-0.80%) |
Nov 30, 2011 | 36.08 | 36.49 | 36.08 | 36.46 | 45,983 | +1.26(+3.56%) |
Nov 29, 2011 | 35.10 | 35.39 | 35.07 | 35.20 | 26,317 | +0.25(+0.73%) |
Nov 28, 2011 | 35.08 | 35.10 | 34.76 | 34.95 | 35,660 | +0.94(+2.77%) |
Nov 25, 2011 | 34.11 | 34.41 | 34.00 | 34.01 | 85,462 | -0.27(-0.80%) |
Nov 23, 2011 | 34.76 | 34.81 | 34.23 | 34.28 | 239,505 | -0.82(-2.34%) |
Nov 22, 2011 | 35.17 | 35.25 | 34.91 | 35.10 | 47,191 | -0.20(-0.57%) |
Nov 21, 2011 | 35.52 | 35.52 | 34.80 | 35.30 | 314,425 | -0.67(-1.85%) |
Nov 18, 2011 | 36.20 | 36.20 | 35.92 | 35.97 | 31,717 | +0.10(+0.28%) |
Nov 17, 2011 | 36.30 | 36.37 | 35.77 | 35.87 | 140,004 | -0.39(-1.07%) |
Nov 16, 2011 | 36.38 | 36.63 | 36.20 | 36.26 | 96,711 | -0.34(-0.92%) |
Nov 15, 2011 | 36.61 | 36.77 | 36.34 | 36.59 | 48,883 | -0.15(-0.42%) |
Nov 14, 2011 | 36.93 | 36.94 | 36.57 | 36.75 | 56,012 | -0.43(-1.17%) |
Nov 11, 2011 | 36.91 | 37.24 | 36.86 | 37.18 | 39,952 | +0.68(+1.85%) |
Nov 10, 2011 | 36.52 | 36.70 | 36.22 | 36.50 | 62,476 | +0.55(+1.52%) |
Nov 09, 2011 | 36.26 | 36.43 | 35.92 | 35.96 | 87,043 | -1.26(-3.39%) |
Nov 08, 2011 | 37.07 | 37.26 | 36.73 | 37.22 | 232,307 | +0.32(+0.86%) |
Nov 07, 2011 | 36.63 | 36.90 | 36.40 | 36.90 | 40,650 | +0.34(+0.92%) |
Nov 04, 2011 | 36.71 | 36.71 | 36.28 | 36.56 | 35,262 | -0.42(-1.14%) |
Nov 03, 2011 | 36.90 | 37.14 | 36.46 | 36.98 | 53,272 | +0.55(+1.52%) |
Nov 02, 2011 | 36.19 | 36.53 | 36.12 | 36.43 | 86,914 | +0.43(+1.19%) |