Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.13 | 38.48 | 37.85 | 38.15 | 2,187,160 | +0.13(+0.34%) |
Jan 30, 2012 | 38.78 | 38.78 | 37.91 | 38.02 | 1,318,615 | -0.71(-1.84%) |
Jan 27, 2012 | 38.56 | 39.04 | 38.54 | 38.73 | 667,237 | +0.08(+0.21%) |
Jan 26, 2012 | 39.74 | 39.74 | 38.43 | 38.65 | 575,421 | -0.65(-1.66%) |
Jan 25, 2012 | 37.70 | 39.69 | 37.70 | 39.30 | 1,335,596 | +0.16(+0.42%) |
Jan 24, 2012 | 38.97 | 39.21 | 38.65 | 39.13 | 882,938 | +0.02(+0.05%) |
Jan 23, 2012 | 39.40 | 39.70 | 39.03 | 39.11 | 514,289 | -0.28(-0.71%) |
Jan 20, 2012 | 38.94 | 39.46 | 38.74 | 39.39 | 546,034 | +0.38(+0.97%) |
Jan 19, 2012 | 39.15 | 39.36 | 38.74 | 39.02 | 498,120 | +0.05(+0.14%) |
Jan 18, 2012 | 38.50 | 39.03 | 38.34 | 38.96 | 701,358 | +0.50(+1.30%) |
Jan 17, 2012 | 38.69 | 39.09 | 38.41 | 38.46 | 566,497 | -0.12(-0.32%) |
Jan 13, 2012 | 37.76 | 38.70 | 37.76 | 38.59 | 1,028,822 | +0.32(+0.84%) |
Jan 12, 2012 | 38.35 | 38.45 | 37.82 | 38.26 | 1,108,694 | +0.11(+0.29%) |
Jan 11, 2012 | 38.14 | 38.24 | 37.76 | 38.15 | 744,536 | -0.12(-0.30%) |
Jan 10, 2012 | 38.37 | 38.54 | 37.99 | 38.27 | 947,647 | +0.17(+0.45%) |
Jan 09, 2012 | 37.58 | 38.19 | 37.54 | 38.10 | 740,301 | +0.69(+1.85%) |
Jan 06, 2012 | 37.72 | 37.81 | 37.04 | 37.41 | 1,120,947 | -0.21(-0.55%) |
Jan 05, 2012 | 36.99 | 37.88 | 36.76 | 37.61 | 1,095,439 | +0.34(+0.92%) |
Jan 04, 2012 | 36.93 | 37.41 | 36.78 | 37.27 | 1,006,108 | +1.01(+2.80%) |
Dec 30, 2011 | 36.39 | 36.63 | 36.24 | 36.26 | 367,689 | -0.38(-1.03%) |
Dec 29, 2011 | 36.21 | 36.67 | 36.04 | 36.63 | 346,647 | +0.60(+1.67%) |
Dec 28, 2011 | 36.61 | 36.65 | 35.97 | 36.03 | 272,286 | -0.46(-1.26%) |
Dec 27, 2011 | 36.52 | 36.63 | 36.26 | 36.49 | 301,663 | +0.03(+0.08%) |
Dec 23, 2011 | 36.51 | 36.51 | 35.88 | 36.46 | 653,695 | +0.85(+2.39%) |
Dec 21, 2011 | 35.28 | 35.64 | 34.71 | 35.61 | 1,001,389 | -0.38(-1.05%) |
Dec 20, 2011 | 35.53 | 36.11 | 35.42 | 35.99 | 678,783 | +1.16(+3.32%) |
Dec 19, 2011 | 35.63 | 35.71 | 34.66 | 34.83 | 574,793 | -0.58(-1.64%) |
Dec 16, 2011 | 35.34 | 35.93 | 35.16 | 35.41 | 1,613,757 | +0.25(+0.72%) |
Dec 15, 2011 | 35.14 | 35.39 | 34.82 | 35.16 | 889,800 | +0.38(+1.10%) |
Dec 14, 2011 | 34.58 | 35.12 | 34.46 | 34.78 | 820,718 | -0.05(-0.16%) |
Dec 13, 2011 | 35.55 | 35.64 | 34.51 | 34.83 | 643,739 | -0.40(-1.15%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.90 | 35.23 | 822,368 | -0.48(-1.34%) |
Dec 09, 2011 | 34.70 | 35.82 | 34.70 | 35.71 | 890,315 | +1.15(+3.33%) |
Dec 08, 2011 | 35.09 | 35.22 | 34.47 | 34.56 | 1,416,277 | -0.84(-2.38%) |
Dec 07, 2011 | 34.73 | 35.52 | 34.30 | 35.41 | 707,484 | +0.47(+1.35%) |
Dec 06, 2011 | 34.95 | 35.10 | 34.65 | 34.93 | 692,581 | -0.19(-0.53%) |
Dec 05, 2011 | 35.06 | 35.24 | 34.64 | 35.12 | 1,368,802 | +0.58(+1.67%) |
Dec 02, 2011 | 34.40 | 35.02 | 34.36 | 34.54 | 880,953 | +0.45(+1.33%) |
Dec 01, 2011 | 34.41 | 34.48 | 33.99 | 34.09 | 848,002 | -0.56(-1.62%) |
Nov 30, 2011 | 33.40 | 34.68 | 33.26 | 34.65 | 1,042,846 | +2.28(+7.05%) |
Nov 29, 2011 | 32.59 | 32.82 | 32.21 | 32.37 | 862,140 | -0.16(-0.51%) |
Nov 28, 2011 | 32.85 | 33.02 | 32.23 | 32.53 | 672,111 | +0.54(+1.70%) |
Nov 25, 2011 | 31.98 | 32.41 | 31.85 | 31.99 | 246,801 | +0.07(+0.23%) |
Nov 23, 2011 | 32.76 | 32.85 | 31.91 | 31.92 | 815,608 | -1.17(-3.53%) |
Nov 22, 2011 | 33.15 | 33.56 | 33.02 | 33.08 | 1,069,491 | -0.03(-0.10%) |
Nov 21, 2011 | 33.36 | 33.61 | 32.81 | 33.12 | 751,004 | -0.73(-2.15%) |
Nov 18, 2011 | 33.63 | 33.89 | 33.44 | 33.84 | 820,730 | +0.33(+0.99%) |
Nov 17, 2011 | 33.78 | 34.20 | 33.32 | 33.51 | 937,826 | -0.22(-0.64%) |
Nov 16, 2011 | 33.92 | 34.53 | 33.70 | 33.73 | 1,110,509 | -0.47(-1.37%) |
Nov 15, 2011 | 33.82 | 34.35 | 33.45 | 34.20 | 492,551 | +0.29(+0.86%) |
Nov 14, 2011 | 34.35 | 34.35 | 33.65 | 33.91 | 756,588 | -0.47(-1.36%) |
Nov 11, 2011 | 34.64 | 34.82 | 34.18 | 34.37 | 836,343 | +0.24(+0.70%) |
Nov 10, 2011 | 34.10 | 34.39 | 33.86 | 34.14 | 988,540 | +0.58(+1.72%) |
Nov 09, 2011 | 33.77 | 34.33 | 33.51 | 33.56 | 1,691,713 | -1.13(-3.25%) |
Nov 08, 2011 | 34.42 | 34.73 | 33.89 | 34.69 | 1,192,690 | +0.57(+1.67%) |
Nov 07, 2011 | 33.86 | 34.15 | 33.53 | 34.12 | 965,867 | +0.31(+0.90%) |
Nov 04, 2011 | 33.46 | 33.89 | 33.02 | 33.81 | 1,007,776 | +0.04(+0.12%) |
Nov 03, 2011 | 33.61 | 33.86 | 32.77 | 33.77 | 972,722 | +0.61(+1.84%) |
Nov 02, 2011 | 32.68 | 33.20 | 32.35 | 33.16 | 879,620 | +1.13(+3.52%) |