Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.72 | 37.05 | 36.09 | 36.52 | 99,297 | +0.05(+0.14%) |
Jan 30, 2012 | 36.41 | 37.16 | 35.92 | 36.47 | 113,456 | -0.13(-0.36%) |
Jan 27, 2012 | 36.78 | 37.34 | 36.42 | 36.60 | 98,603 | -0.36(-0.97%) |
Jan 26, 2012 | 37.53 | 37.53 | 36.70 | 36.96 | 59,444 | -0.39(-1.04%) |
Jan 25, 2012 | 37.74 | 37.94 | 37.10 | 37.35 | 87,239 | -0.55(-1.45%) |
Jan 24, 2012 | 36.83 | 38.10 | 36.46 | 37.90 | 113,326 | +0.95(+2.57%) |
Jan 23, 2012 | 37.16 | 37.52 | 36.73 | 36.95 | 52,396 | -0.15(-0.40%) |
Jan 20, 2012 | 37.14 | 37.39 | 36.74 | 37.10 | 62,121 | -0.04(-0.11%) |
Jan 19, 2012 | 37.08 | 37.51 | 36.70 | 37.14 | 143,232 | +0.14(+0.38%) |
Jan 18, 2012 | 36.94 | 37.04 | 36.25 | 37.00 | 158,808 | +0.02(+0.05%) |
Jan 17, 2012 | 36.97 | 37.18 | 36.75 | 36.98 | 89,887 | +0.31(+0.85%) |
Jan 13, 2012 | 36.35 | 36.90 | 35.94 | 36.67 | 51,172 | -0.14(-0.38%) |
Jan 12, 2012 | 35.61 | 36.92 | 35.41 | 36.81 | 96,394 | +1.03(+2.88%) |
Jan 11, 2012 | 35.30 | 36.15 | 35.03 | 35.78 | 105,310 | +0.35(+0.99%) |
Jan 10, 2012 | 36.09 | 36.25 | 35.30 | 35.43 | 114,169 | -0.27(-0.76%) |
Jan 09, 2012 | 35.86 | 35.86 | 35.20 | 35.70 | 122,008 | -0.12(-0.34%) |
Jan 06, 2012 | 35.69 | 36.28 | 35.33 | 35.82 | 72,812 | +0.15(+0.42%) |
Jan 05, 2012 | 35.59 | 35.95 | 35.08 | 35.67 | 79,453 | -0.23(-0.64%) |
Jan 04, 2012 | 35.99 | 36.60 | 35.73 | 35.90 | 120,042 | +0.29(+0.81%) |
Dec 30, 2011 | 35.95 | 35.95 | 35.55 | 35.61 | 111,907 | -0.44(-1.22%) |
Dec 29, 2011 | 36.18 | 36.25 | 35.67 | 36.05 | 68,350 | +0.02(+0.06%) |
Dec 28, 2011 | 36.54 | 36.80 | 35.84 | 36.03 | 101,710 | -0.56(-1.53%) |
Dec 27, 2011 | 35.55 | 36.94 | 35.43 | 36.59 | 170,684 | +0.82(+2.29%) |
Dec 23, 2011 | 35.99 | 35.99 | 35.47 | 35.77 | 32,116 | +0.57(+1.62%) |
Dec 21, 2011 | 34.79 | 35.47 | 34.79 | 35.20 | 90,172 | +0.09(+0.26%) |
Dec 20, 2011 | 34.42 | 35.32 | 34.42 | 35.11 | 93,038 | +1.10(+3.23%) |
Dec 19, 2011 | 33.94 | 34.62 | 33.72 | 34.01 | 160,181 | -0.01(-0.03%) |
Dec 16, 2011 | 33.72 | 34.99 | 33.64 | 34.02 | 272,839 | +0.57(+1.70%) |
Dec 15, 2011 | 33.60 | 33.80 | 33.03 | 33.45 | 80,682 | +0.35(+1.06%) |
Dec 14, 2011 | 33.52 | 33.85 | 33.03 | 33.10 | 181,812 | -0.64(-1.90%) |
Dec 13, 2011 | 35.18 | 35.59 | 33.66 | 33.74 | 96,257 | -1.07(-3.07%) |
Dec 12, 2011 | 35.15 | 35.15 | 34.33 | 34.81 | 126,049 | -0.88(-2.47%) |
Dec 09, 2011 | 34.55 | 35.82 | 34.49 | 35.69 | 137,070 | +1.27(+3.69%) |
Dec 08, 2011 | 34.46 | 34.93 | 34.00 | 34.42 | 156,158 | -0.42(-1.21%) |
Dec 07, 2011 | 35.09 | 35.31 | 34.38 | 34.84 | 244,517 | -0.54(-1.53%) |
Dec 06, 2011 | 35.93 | 36.04 | 35.09 | 35.38 | 96,533 | -0.56(-1.56%) |
Dec 05, 2011 | 35.94 | 36.33 | 35.58 | 35.94 | 125,384 | +0.63(+1.78%) |
Dec 02, 2011 | 35.70 | 36.32 | 35.03 | 35.31 | 147,678 | +0.08(+0.23%) |
Dec 01, 2011 | 35.01 | 35.78 | 34.32 | 35.23 | 250,243 | +0.04(+0.11%) |
Nov 30, 2011 | 34.51 | 35.82 | 34.48 | 35.19 | 337,033 | +1.62(+4.83%) |
Nov 29, 2011 | 33.45 | 34.21 | 33.17 | 33.57 | 162,866 | +0.10(+0.30%) |
Nov 28, 2011 | 32.33 | 33.74 | 32.33 | 33.47 | 147,504 | +1.11(+3.43%) |
Nov 25, 2011 | 31.65 | 32.56 | 31.50 | 32.36 | 107,947 | +0.46(+1.44%) |
Nov 23, 2011 | 32.16 | 32.32 | 31.69 | 31.90 | 194,902 | -0.48(-1.48%) |
Nov 22, 2011 | 32.84 | 33.05 | 32.30 | 32.38 | 162,901 | -0.42(-1.28%) |
Nov 21, 2011 | 32.83 | 33.18 | 32.68 | 32.80 | 132,900 | -0.65(-1.94%) |
Nov 18, 2011 | 32.57 | 33.52 | 32.30 | 33.45 | 170,296 | +0.86(+2.64%) |
Nov 17, 2011 | 33.53 | 33.64 | 32.44 | 32.59 | 127,972 | -0.87(-2.60%) |
Nov 16, 2011 | 34.05 | 34.05 | 33.44 | 33.46 | 169,130 | -0.99(-2.87%) |
Nov 15, 2011 | 34.31 | 34.64 | 33.57 | 34.45 | 161,109 | +0.05(+0.15%) |
Nov 14, 2011 | 34.95 | 35.29 | 34.27 | 34.40 | 125,742 | -0.68(-1.94%) |
Nov 11, 2011 | 34.82 | 35.33 | 34.65 | 35.08 | 138,580 | +0.68(+1.98%) |
Nov 10, 2011 | 34.35 | 34.67 | 33.85 | 34.40 | 99,193 | +0.50(+1.47%) |
Nov 09, 2011 | 34.21 | 34.74 | 33.75 | 33.90 | 144,480 | -1.15(-3.28%) |
Nov 08, 2011 | 34.29 | 35.19 | 34.12 | 35.05 | 160,831 | +1.04(+3.06%) |
Nov 07, 2011 | 34.27 | 34.28 | 33.00 | 34.01 | 168,602 | -0.29(-0.85%) |
Nov 04, 2011 | 34.30 | 34.77 | 33.88 | 34.30 | 118,802 | -0.35(-1.01%) |
Nov 03, 2011 | 33.78 | 35.35 | 33.78 | 34.65 | 267,303 | +1.61(+4.87%) |
Nov 02, 2011 | 33.32 | 33.46 | 32.36 | 33.04 | 226,516 | +0.19(+0.58%) |