Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.81 | 41.30 | 39.93 | 40.67 | 489,327 | -0.01(-0.02%) |
Jan 30, 2012 | 41.10 | 41.61 | 40.11 | 40.68 | 748,575 | -1.08(-2.59%) |
Jan 27, 2012 | 41.07 | 43.27 | 40.97 | 41.76 | 1,123,694 | +0.97(+2.37%) |
Jan 26, 2012 | 39.93 | 41.67 | 39.47 | 40.80 | 1,219,489 | +1.29(+3.28%) |
Jan 25, 2012 | 39.13 | 40.09 | 38.63 | 39.50 | 954,968 | +0.15(+0.39%) |
Jan 24, 2012 | 36.85 | 39.35 | 35.89 | 39.35 | 1,400,284 | +2.05(+5.49%) |
Jan 23, 2012 | 39.19 | 39.45 | 37.08 | 37.30 | 995,884 | -2.09(-5.30%) |
Jan 20, 2012 | 38.89 | 39.44 | 38.46 | 39.39 | 762,498 | +0.09(+0.22%) |
Jan 19, 2012 | 39.42 | 39.77 | 38.16 | 39.30 | 967,145 | -0.06(-0.15%) |
Jan 18, 2012 | 39.83 | 39.83 | 38.49 | 39.36 | 1,991,139 | +0.08(+0.20%) |
Jan 17, 2012 | 40.20 | 41.13 | 38.46 | 39.28 | 1,028,601 | -1.03(-2.56%) |
Jan 13, 2012 | 40.15 | 41.28 | 39.92 | 40.31 | 975,578 | -0.56(-1.37%) |
Jan 12, 2012 | 39.83 | 41.16 | 38.89 | 40.87 | 1,200,224 | +0.78(+1.95%) |
Jan 11, 2012 | 38.62 | 40.78 | 38.37 | 40.09 | 1,731,616 | +1.27(+3.28%) |
Jan 10, 2012 | 38.07 | 39.09 | 37.23 | 38.82 | 1,683,892 | +1.54(+4.12%) |
Jan 09, 2012 | 36.06 | 38.15 | 35.71 | 37.28 | 2,043,014 | +1.70(+4.78%) |
Jan 06, 2012 | 35.23 | 36.59 | 34.10 | 35.58 | 2,992,145 | +2.05(+6.11%) |
Jan 05, 2012 | 31.31 | 33.77 | 30.47 | 33.53 | 2,081,452 | +2.16(+6.90%) |
Jan 04, 2012 | 31.30 | 32.97 | 31.07 | 31.37 | 1,952,289 | -4.07(-11.47%) |
Dec 30, 2011 | 34.23 | 36.11 | 33.42 | 35.44 | 1,795,377 | +1.21(+3.53%) |
Dec 29, 2011 | 33.54 | 34.92 | 33.30 | 34.23 | 1,238,140 | +0.55(+1.63%) |
Dec 28, 2011 | 33.31 | 34.28 | 32.18 | 33.68 | 1,097,764 | +0.18(+0.55%) |
Dec 27, 2011 | 33.67 | 33.93 | 32.68 | 33.49 | 772,265 | -0.22(-0.66%) |
Dec 23, 2011 | 32.76 | 34.16 | 32.74 | 33.72 | 768,008 | +0.82(+2.50%) |
Dec 21, 2011 | 34.14 | 34.28 | 31.85 | 32.90 | 1,306,321 | -0.46(-1.39%) |
Dec 20, 2011 | 32.69 | 33.75 | 32.34 | 33.36 | 1,002,975 | +1.41(+4.41%) |
Dec 19, 2011 | 33.48 | 34.04 | 31.65 | 31.95 | 1,008,135 | -1.33(-4.00%) |
Dec 16, 2011 | 33.58 | 33.76 | 32.15 | 33.28 | 1,281,689 | +0.84(+2.59%) |
Dec 15, 2011 | 33.69 | 34.26 | 32.06 | 32.44 | 1,318,025 | -0.78(-2.35%) |
Dec 14, 2011 | 35.59 | 35.59 | 32.03 | 33.22 | 2,082,035 | -2.26(-6.37%) |
Dec 13, 2011 | 38.14 | 38.54 | 35.25 | 35.48 | 2,565,736 | -2.18(-5.80%) |
Dec 12, 2011 | 38.08 | 38.52 | 36.97 | 37.67 | 1,199,699 | -1.51(-3.85%) |
Dec 09, 2011 | 37.70 | 40.27 | 36.61 | 39.17 | 1,864,041 | +1.55(+4.11%) |
Dec 08, 2011 | 39.61 | 40.02 | 37.34 | 37.63 | 1,009,447 | -2.59(-6.44%) |
Dec 07, 2011 | 40.35 | 40.78 | 39.69 | 40.22 | 648,671 | -0.14(-0.34%) |
Dec 06, 2011 | 40.80 | 41.14 | 39.66 | 40.35 | 797,513 | -0.64(-1.56%) |
Dec 05, 2011 | 41.36 | 41.53 | 40.34 | 40.99 | 1,313,699 | +1.50(+3.79%) |
Dec 02, 2011 | 39.37 | 39.96 | 38.46 | 39.49 | 1,303,949 | +0.62(+1.59%) |
Dec 01, 2011 | 38.87 | 40.55 | 38.29 | 38.87 | 2,207,802 | +1.25(+3.31%) |
Nov 30, 2011 | 38.62 | 38.95 | 34.82 | 37.63 | 3,553,200 | +0.74(+2.02%) |
Nov 29, 2011 | 38.77 | 38.82 | 35.60 | 36.88 | 2,726,956 | -1.99(-5.12%) |
Nov 28, 2011 | 40.07 | 41.10 | 38.40 | 38.87 | 2,050,780 | +0.92(+2.42%) |
Nov 25, 2011 | 39.37 | 40.13 | 37.55 | 37.96 | 810,036 | -1.40(-3.56%) |
Nov 23, 2011 | 40.58 | 41.09 | 38.89 | 39.36 | 1,254,961 | -1.86(-4.52%) |
Nov 22, 2011 | 42.58 | 43.68 | 40.64 | 41.22 | 3,027,057 | -1.43(-3.35%) |
Nov 21, 2011 | 45.88 | 45.88 | 42.06 | 42.65 | 3,021,998 | -3.89(-8.36%) |
Nov 18, 2011 | 51.54 | 52.51 | 46.52 | 46.54 | 2,440,595 | -2.69(-5.47%) |
Nov 17, 2011 | 50.53 | 51.50 | 47.68 | 49.24 | 1,150,125 | -1.81(-3.54%) |
Nov 16, 2011 | 51.13 | 53.34 | 50.37 | 51.04 | 1,673,208 | -0.44(-0.86%) |
Nov 15, 2011 | 48.65 | 51.92 | 48.27 | 51.49 | 1,089,211 | +2.45(+5.00%) |
Nov 14, 2011 | 50.25 | 50.55 | 48.39 | 49.03 | 992,064 | -1.76(-3.46%) |
Nov 11, 2011 | 48.51 | 51.46 | 47.84 | 50.79 | 1,720,701 | +3.05(+6.39%) |
Nov 10, 2011 | 48.85 | 49.62 | 46.65 | 47.74 | 1,920,998 | -0.35(-0.72%) |
Nov 09, 2011 | 50.23 | 53.36 | 47.85 | 48.09 | 5,481,893 | +0.34(+0.71%) |
Nov 08, 2011 | 46.49 | 48.19 | 45.88 | 47.75 | 2,318,058 | +2.01(+4.39%) |
Nov 07, 2011 | 49.27 | 49.59 | 43.69 | 45.74 | 3,275,642 | -4.45(-8.87%) |
Nov 04, 2011 | 42.76 | 51.05 | 42.53 | 50.19 | 4,986,402 | +7.30(+17.02%) |
Nov 03, 2011 | 43.79 | 43.79 | 39.53 | 42.89 | 3,187,235 | -0.17(-0.40%) |
Nov 02, 2011 | 43.98 | 44.43 | 42.54 | 43.07 | 1,257,507 | -0.08(-0.18%) |