Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.95 | 38.95 | 38.16 | 38.41 | 76,865 | -0.06(-0.16%) |
Jan 30, 2012 | 37.89 | 38.85 | 37.70 | 38.47 | 41,724 | +0.17(+0.45%) |
Jan 27, 2012 | 36.98 | 38.31 | 36.98 | 38.30 | 34,087 | +1.01(+2.72%) |
Jan 26, 2012 | 37.71 | 38.01 | 36.84 | 37.28 | 45,998 | -0.16(-0.42%) |
Jan 25, 2012 | 36.76 | 37.53 | 36.29 | 37.44 | 27,714 | +0.54(+1.46%) |
Jan 24, 2012 | 36.08 | 37.07 | 35.79 | 36.90 | 44,086 | +0.48(+1.31%) |
Jan 23, 2012 | 36.09 | 36.60 | 35.68 | 36.42 | 21,609 | +0.17(+0.48%) |
Jan 20, 2012 | 35.57 | 36.42 | 35.57 | 36.25 | 33,573 | +0.67(+1.88%) |
Jan 19, 2012 | 36.18 | 36.18 | 35.33 | 35.58 | 59,015 | -0.42(-1.18%) |
Jan 18, 2012 | 35.34 | 36.09 | 34.83 | 36.01 | 50,922 | +0.55(+1.54%) |
Jan 17, 2012 | 37.00 | 37.12 | 34.99 | 35.46 | 91,153 | -0.94(-2.57%) |
Jan 13, 2012 | 36.68 | 37.04 | 36.03 | 36.40 | 42,764 | -0.86(-2.30%) |
Jan 12, 2012 | 36.44 | 37.44 | 36.01 | 37.26 | 44,785 | +0.89(+2.46%) |
Jan 11, 2012 | 35.74 | 36.64 | 35.60 | 36.36 | 56,110 | +0.25(+0.69%) |
Jan 10, 2012 | 36.21 | 36.55 | 35.66 | 36.11 | 45,248 | +0.53(+1.48%) |
Jan 09, 2012 | 35.29 | 35.65 | 34.75 | 35.59 | 78,242 | +0.28(+0.81%) |
Jan 06, 2012 | 34.86 | 35.34 | 34.66 | 35.30 | 64,261 | +0.47(+1.36%) |
Jan 05, 2012 | 34.33 | 34.94 | 33.38 | 34.83 | 42,513 | +0.16(+0.47%) |
Jan 04, 2012 | 34.55 | 34.86 | 34.01 | 34.66 | 36,353 | +1.14(+3.39%) |
Dec 30, 2011 | 33.85 | 33.88 | 33.51 | 33.53 | 45,673 | -0.46(-1.34%) |
Dec 29, 2011 | 33.33 | 34.16 | 33.33 | 33.98 | 31,893 | +0.78(+2.36%) |
Dec 28, 2011 | 34.30 | 34.34 | 33.10 | 33.20 | 27,779 | -1.27(-3.68%) |
Dec 27, 2011 | 34.04 | 34.48 | 33.79 | 34.47 | 48,958 | +0.44(+1.29%) |
Dec 23, 2011 | 34.30 | 34.43 | 33.91 | 34.03 | 45,624 | -0.27(-0.78%) |
Dec 21, 2011 | 33.80 | 34.35 | 33.16 | 34.29 | 31,932 | +0.33(+0.96%) |
Dec 20, 2011 | 32.48 | 33.98 | 32.48 | 33.97 | 73,076 | +2.67(+8.54%) |
Dec 19, 2011 | 32.58 | 33.18 | 30.91 | 31.29 | 48,667 | -1.06(-3.28%) |
Dec 16, 2011 | 31.47 | 33.28 | 31.46 | 32.35 | 169,086 | +0.66(+2.09%) |
Dec 15, 2011 | 31.82 | 31.99 | 31.04 | 31.69 | 71,161 | +0.72(+2.31%) |
Dec 14, 2011 | 31.23 | 31.64 | 30.60 | 30.98 | 56,528 | -0.63(-1.99%) |
Dec 13, 2011 | 33.31 | 33.69 | 31.50 | 31.60 | 41,087 | -1.36(-4.13%) |
Dec 12, 2011 | 33.10 | 33.10 | 32.33 | 32.97 | 61,732 | -0.97(-2.87%) |
Dec 09, 2011 | 32.53 | 34.23 | 31.91 | 33.94 | 70,562 | +1.65(+5.10%) |
Dec 08, 2011 | 34.19 | 34.19 | 32.19 | 32.29 | 76,536 | -2.34(-6.77%) |
Dec 07, 2011 | 33.79 | 34.91 | 32.90 | 34.64 | 63,536 | +0.43(+1.26%) |
Dec 06, 2011 | 33.84 | 34.96 | 33.66 | 34.21 | 77,110 | +0.27(+0.79%) |
Dec 05, 2011 | 34.98 | 35.23 | 33.57 | 33.94 | 121,779 | +0.01(+0.03%) |
Dec 02, 2011 | 34.25 | 34.26 | 33.35 | 33.93 | 78,969 | +0.47(+1.39%) |
Dec 01, 2011 | 33.13 | 34.14 | 32.60 | 33.47 | 69,805 | -0.08(-0.23%) |
Nov 30, 2011 | 31.01 | 33.60 | 30.72 | 33.54 | 147,779 | +4.32(+14.78%) |
Nov 29, 2011 | 29.79 | 29.79 | 28.85 | 29.23 | 51,365 | -0.50(-1.68%) |
Nov 28, 2011 | 29.24 | 29.79 | 28.61 | 29.73 | 65,274 | +1.91(+6.85%) |
Nov 25, 2011 | 28.15 | 28.59 | 27.72 | 27.82 | 28,772 | -0.53(-1.85%) |
Nov 23, 2011 | 30.16 | 30.18 | 28.29 | 28.35 | 58,293 | -2.06(-6.78%) |
Nov 22, 2011 | 30.82 | 30.91 | 30.21 | 30.41 | 39,492 | -0.35(-1.15%) |
Nov 21, 2011 | 30.73 | 31.21 | 30.48 | 30.76 | 47,168 | -0.92(-2.91%) |
Nov 18, 2011 | 31.33 | 32.03 | 30.99 | 31.68 | 58,429 | +0.64(+2.06%) |
Nov 17, 2011 | 31.38 | 32.62 | 30.79 | 31.04 | 74,129 | -0.30(-0.96%) |
Nov 16, 2011 | 31.73 | 32.77 | 31.27 | 31.35 | 48,763 | -0.99(-3.07%) |
Nov 15, 2011 | 31.23 | 32.54 | 30.76 | 32.34 | 44,359 | +0.96(+3.05%) |
Nov 14, 2011 | 32.13 | 32.20 | 31.08 | 31.38 | 42,606 | -1.09(-3.35%) |
Nov 11, 2011 | 31.38 | 32.65 | 31.38 | 32.47 | 56,928 | +1.51(+4.87%) |
Nov 10, 2011 | 31.24 | 31.41 | 30.39 | 30.96 | 43,058 | +0.51(+1.67%) |
Nov 09, 2011 | 31.58 | 31.66 | 30.03 | 30.45 | 103,204 | -2.32(-7.08%) |
Nov 08, 2011 | 32.75 | 32.99 | 31.54 | 32.77 | 57,363 | +0.31(+0.96%) |
Nov 07, 2011 | 31.92 | 32.60 | 31.17 | 32.46 | 67,739 | +0.49(+1.54%) |
Nov 04, 2011 | 32.31 | 32.37 | 31.71 | 31.97 | 58,521 | -0.86(-2.63%) |
Nov 03, 2011 | 31.09 | 33.18 | 30.98 | 32.83 | 144,465 | +2.59(+8.58%) |
Nov 02, 2011 | 29.46 | 30.34 | 28.91 | 30.23 | 78,363 | +2.01(+7.12%) |