Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.85 | 35.31 | 34.48 | 34.51 | 308,560 | -0.23(-0.66%) |
Jan 30, 2012 | 34.72 | 35.76 | 34.51 | 34.74 | 224,564 | -0.04(-0.12%) |
Jan 27, 2012 | 34.71 | 35.02 | 34.25 | 34.78 | 212,031 | -0.02(-0.06%) |
Jan 26, 2012 | 34.88 | 35.50 | 34.63 | 34.80 | 239,953 | +0.36(+1.05%) |
Jan 25, 2012 | 35.08 | 35.24 | 33.94 | 34.44 | 372,036 | -0.57(-1.63%) |
Jan 24, 2012 | 34.42 | 35.24 | 33.50 | 35.01 | 356,064 | +0.33(+0.95%) |
Jan 23, 2012 | 35.54 | 35.80 | 34.63 | 34.68 | 289,963 | -0.64(-1.81%) |
Jan 20, 2012 | 35.15 | 36.42 | 34.55 | 35.32 | 482,333 | +0.10(+0.28%) |
Jan 19, 2012 | 36.60 | 36.66 | 35.20 | 35.22 | 459,273 | -1.40(-3.82%) |
Jan 18, 2012 | 36.75 | 36.85 | 36.50 | 36.62 | 168,477 | -0.08(-0.22%) |
Jan 17, 2012 | 37.16 | 37.48 | 36.31 | 36.70 | 232,709 | +0.02(+0.05%) |
Jan 13, 2012 | 36.50 | 36.89 | 35.83 | 36.68 | 241,671 | -0.11(-0.30%) |
Jan 12, 2012 | 38.12 | 38.45 | 36.56 | 36.79 | 321,128 | -1.16(-3.06%) |
Jan 11, 2012 | 40.10 | 40.15 | 37.77 | 37.95 | 285,311 | -2.29(-5.69%) |
Jan 10, 2012 | 38.96 | 40.26 | 38.83 | 40.24 | 428,134 | +2.05(+5.37%) |
Jan 09, 2012 | 37.62 | 38.57 | 37.23 | 38.19 | 158,381 | +0.87(+2.33%) |
Jan 06, 2012 | 37.78 | 38.10 | 37.26 | 37.32 | 331,942 | -0.41(-1.09%) |
Jan 05, 2012 | 37.04 | 37.73 | 36.28 | 37.73 | 131,342 | +0.59(+1.59%) |
Jan 04, 2012 | 37.24 | 37.37 | 36.31 | 37.14 | 206,681 | +0.24(+0.65%) |
Dec 30, 2011 | 36.90 | 37.44 | 36.89 | 36.90 | 162,002 | +0.00(+0.00%) |
Dec 29, 2011 | 36.63 | 37.24 | 36.42 | 36.90 | 143,556 | +0.29(+0.79%) |
Dec 28, 2011 | 37.02 | 37.39 | 36.37 | 36.61 | 122,020 | -0.30(-0.81%) |
Dec 27, 2011 | 36.34 | 37.36 | 36.25 | 36.91 | 153,717 | +0.88(+2.44%) |
Dec 23, 2011 | 36.23 | 36.35 | 35.51 | 36.03 | 95,280 | -1.02(-2.75%) |
Dec 21, 2011 | 38.06 | 38.06 | 36.84 | 37.05 | 186,278 | -1.05(-2.76%) |
Dec 20, 2011 | 37.69 | 38.45 | 37.36 | 38.10 | 229,232 | +1.16(+3.14%) |
Dec 19, 2011 | 38.78 | 38.99 | 36.63 | 36.94 | 188,160 | -1.70(-4.40%) |
Dec 16, 2011 | 37.55 | 38.78 | 37.32 | 38.64 | 355,610 | +1.43(+3.84%) |
Dec 15, 2011 | 37.26 | 37.59 | 36.40 | 37.21 | 260,028 | +0.49(+1.33%) |
Dec 14, 2011 | 36.18 | 37.06 | 35.49 | 36.72 | 292,042 | +0.43(+1.18%) |
Dec 13, 2011 | 37.48 | 38.88 | 35.91 | 36.29 | 299,639 | -0.65(-1.76%) |
Dec 12, 2011 | 37.11 | 37.50 | 35.80 | 36.94 | 270,212 | -0.59(-1.57%) |
Dec 09, 2011 | 36.51 | 37.89 | 36.40 | 37.53 | 263,402 | +1.03(+2.82%) |
Dec 08, 2011 | 37.56 | 38.08 | 36.45 | 36.50 | 353,582 | -1.54(-4.05%) |
Dec 07, 2011 | 37.10 | 39.76 | 36.45 | 38.04 | 1,154,214 | +1.07(+2.89%) |
Dec 06, 2011 | 32.20 | 37.14 | 29.30 | 36.97 | 1,523,412 | +2.16(+6.21%) |
Dec 05, 2011 | 35.08 | 35.54 | 34.36 | 34.81 | 251,946 | +0.52(+1.52%) |
Dec 02, 2011 | 35.45 | 35.56 | 33.74 | 34.29 | 220,845 | -0.19(-0.55%) |
Dec 01, 2011 | 34.11 | 35.66 | 33.52 | 34.48 | 443,463 | +0.42(+1.23%) |
Nov 30, 2011 | 34.05 | 34.81 | 33.24 | 34.06 | 279,023 | +1.16(+3.53%) |
Nov 29, 2011 | 33.50 | 33.50 | 32.28 | 32.90 | 211,457 | -0.48(-1.44%) |
Nov 28, 2011 | 32.07 | 33.69 | 32.07 | 33.38 | 327,953 | +2.23(+7.16%) |
Nov 25, 2011 | 31.00 | 31.66 | 30.86 | 31.15 | 85,576 | +0.04(+0.13%) |
Nov 23, 2011 | 30.75 | 31.55 | 30.53 | 31.11 | 249,717 | -0.26(-0.83%) |
Nov 22, 2011 | 30.40 | 31.84 | 30.13 | 31.37 | 219,506 | +0.67(+2.18%) |
Nov 21, 2011 | 30.87 | 31.15 | 30.44 | 30.70 | 211,159 | -1.13(-3.55%) |
Nov 18, 2011 | 31.48 | 32.04 | 30.99 | 31.83 | 244,050 | +0.16(+0.51%) |
Nov 17, 2011 | 31.93 | 32.15 | 30.88 | 31.67 | 290,891 | -0.71(-2.19%) |
Nov 16, 2011 | 31.18 | 33.28 | 31.18 | 32.38 | 445,830 | +0.51(+1.60%) |
Nov 15, 2011 | 30.15 | 32.14 | 30.06 | 31.87 | 317,406 | +1.48(+4.87%) |
Nov 14, 2011 | 29.97 | 30.54 | 29.04 | 30.39 | 424,285 | +0.35(+1.17%) |
Nov 11, 2011 | 28.60 | 30.34 | 28.08 | 30.04 | 359,398 | +1.98(+7.06%) |
Nov 10, 2011 | 28.17 | 28.38 | 26.39 | 28.06 | 810,011 | +0.12(+0.43%) |
Nov 09, 2011 | 29.68 | 29.79 | 27.86 | 27.94 | 362,015 | -2.36(-7.79%) |
Nov 08, 2011 | 29.85 | 30.38 | 29.20 | 30.30 | 228,122 | +0.60(+2.02%) |
Nov 07, 2011 | 30.78 | 30.80 | 29.31 | 29.70 | 217,073 | -1.10(-3.57%) |
Nov 04, 2011 | 30.78 | 31.45 | 30.40 | 30.80 | 170,210 | -0.84(-2.65%) |
Nov 03, 2011 | 31.18 | 32.23 | 30.24 | 31.64 | 147,545 | +0.39(+1.25%) |
Nov 02, 2011 | 30.23 | 31.33 | 30.21 | 31.25 | 182,172 | +0.88(+2.90%) |