Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.95 | 35.96 | 35.54 | 35.71 | 96,978 | +0.00(+0.00%) |
Jan 30, 2012 | 35.52 | 35.73 | 35.38 | 35.71 | 69,287 | -0.12(-0.33%) |
Jan 27, 2012 | 35.74 | 35.88 | 35.67 | 35.83 | 63,749 | -0.04(-0.11%) |
Jan 26, 2012 | 36.19 | 36.24 | 35.73 | 35.87 | 60,251 | -0.17(-0.49%) |
Jan 25, 2012 | 35.68 | 36.12 | 35.58 | 36.04 | 56,868 | +0.29(+0.80%) |
Jan 24, 2012 | 35.62 | 35.77 | 35.56 | 35.75 | 68,325 | -0.08(-0.22%) |
Jan 23, 2012 | 35.82 | 35.98 | 35.67 | 35.83 | 37,897 | +0.01(+0.04%) |
Jan 20, 2012 | 35.72 | 35.82 | 35.65 | 35.82 | 96,749 | +0.06(+0.18%) |
Jan 19, 2012 | 35.72 | 35.79 | 35.59 | 35.75 | 71,409 | +0.17(+0.47%) |
Jan 18, 2012 | 35.23 | 35.61 | 35.16 | 35.59 | 68,119 | +0.37(+1.04%) |
Jan 17, 2012 | 35.44 | 35.49 | 35.15 | 35.22 | 123,110 | +0.10(+0.27%) |
Jan 13, 2012 | 35.03 | 35.13 | 34.78 | 35.13 | 44,154 | -0.14(-0.41%) |
Jan 12, 2012 | 35.24 | 35.29 | 35.01 | 35.27 | 59,590 | +0.06(+0.18%) |
Jan 11, 2012 | 35.06 | 35.22 | 35.01 | 35.20 | 78,264 | +0.06(+0.16%) |
Jan 10, 2012 | 35.25 | 35.27 | 35.11 | 35.15 | 78,362 | +0.29(+0.84%) |
Jan 09, 2012 | 34.86 | 34.88 | 34.70 | 34.85 | 85,253 | +0.07(+0.21%) |
Jan 06, 2012 | 34.85 | 34.92 | 34.65 | 34.78 | 255,973 | -0.07(-0.21%) |
Jan 05, 2012 | 34.57 | 34.90 | 34.43 | 34.85 | 86,225 | +0.09(+0.25%) |
Jan 04, 2012 | 34.64 | 34.80 | 34.51 | 34.77 | 74,171 | +0.56(+1.64%) |
Dec 30, 2011 | 34.25 | 34.35 | 34.20 | 34.21 | 39,585 | -0.08(-0.24%) |
Dec 29, 2011 | 34.10 | 34.34 | 34.10 | 34.29 | 104,859 | +0.30(+0.89%) |
Dec 28, 2011 | 34.39 | 34.39 | 33.94 | 33.99 | 56,959 | -0.42(-1.23%) |
Dec 27, 2011 | 34.36 | 34.50 | 34.30 | 34.41 | 281,870 | +0.02(+0.07%) |
Dec 23, 2011 | 34.16 | 34.39 | 34.12 | 34.39 | 44,700 | +0.60(+1.77%) |
Dec 21, 2011 | 33.69 | 33.83 | 33.44 | 33.79 | 74,478 | +0.09(+0.25%) |
Dec 20, 2011 | 33.30 | 33.78 | 33.30 | 33.70 | 156,815 | +0.95(+2.90%) |
Dec 19, 2011 | 33.25 | 33.26 | 32.68 | 32.76 | 195,319 | -0.36(-1.10%) |
Dec 16, 2011 | 33.26 | 33.42 | 33.03 | 33.12 | 78,321 | +0.08(+0.24%) |
Dec 15, 2011 | 33.25 | 33.29 | 33.02 | 33.04 | 89,995 | +0.08(+0.24%) |
Dec 14, 2011 | 33.19 | 33.19 | 32.89 | 32.96 | 82,489 | -0.33(-1.00%) |
Dec 13, 2011 | 33.77 | 33.93 | 33.22 | 33.29 | 64,606 | -0.28(-0.82%) |
Dec 12, 2011 | 33.74 | 33.81 | 33.32 | 33.57 | 88,472 | -0.48(-1.42%) |
Dec 09, 2011 | 33.82 | 34.16 | 33.76 | 34.05 | 37,586 | +0.59(+1.77%) |
Dec 08, 2011 | 34.06 | 34.06 | 33.46 | 33.46 | 38,225 | -0.77(-2.26%) |
Dec 07, 2011 | 33.87 | 34.34 | 33.79 | 34.23 | 88,401 | +0.08(+0.23%) |
Dec 06, 2011 | 34.09 | 34.32 | 33.98 | 34.15 | 138,764 | +0.07(+0.21%) |
Dec 05, 2011 | 34.22 | 34.34 | 33.91 | 34.08 | 28,497 | +0.36(+1.06%) |
Dec 02, 2011 | 34.08 | 34.15 | 33.72 | 33.73 | 85,975 | +0.01(+0.04%) |
Dec 01, 2011 | 33.70 | 33.92 | 33.60 | 33.71 | 82,162 | -0.10(-0.30%) |
Nov 30, 2011 | 33.34 | 33.81 | 33.32 | 33.81 | 33,752 | +1.41(+4.37%) |
Nov 29, 2011 | 32.42 | 32.63 | 32.31 | 32.40 | 71,323 | +0.09(+0.29%) |
Nov 28, 2011 | 32.33 | 32.45 | 32.12 | 32.31 | 137,312 | +0.84(+2.66%) |
Nov 25, 2011 | 31.40 | 31.81 | 31.40 | 31.47 | 49,351 | -0.03(-0.10%) |
Nov 23, 2011 | 31.90 | 31.90 | 31.50 | 31.50 | 116,908 | -0.71(-2.21%) |
Nov 22, 2011 | 32.23 | 32.39 | 32.06 | 32.21 | 98,262 | -0.12(-0.37%) |
Nov 21, 2011 | 32.49 | 32.49 | 32.06 | 32.33 | 56,327 | -0.63(-1.92%) |
Nov 18, 2011 | 33.14 | 33.16 | 32.83 | 32.96 | 124,023 | -0.01(-0.02%) |
Nov 17, 2011 | 33.47 | 33.47 | 32.76 | 32.97 | 201,128 | -0.55(-1.63%) |
Nov 16, 2011 | 33.78 | 34.12 | 33.49 | 33.51 | 102,914 | -0.55(-1.62%) |
Nov 15, 2011 | 33.83 | 34.24 | 33.74 | 34.07 | 127,530 | +0.15(+0.44%) |
Nov 14, 2011 | 34.12 | 34.13 | 33.84 | 33.92 | 63,321 | -0.32(-0.92%) |
Nov 11, 2011 | 34.04 | 34.31 | 34.01 | 34.23 | 38,171 | +0.66(+1.98%) |
Nov 10, 2011 | 33.71 | 33.74 | 33.30 | 33.57 | 95,714 | +0.26(+0.78%) |
Nov 09, 2011 | 33.73 | 33.86 | 33.21 | 33.31 | 118,516 | -1.20(-3.48%) |
Nov 08, 2011 | 34.24 | 34.59 | 33.99 | 34.51 | 30,804 | +0.41(+1.21%) |
Nov 07, 2011 | 33.91 | 34.10 | 33.68 | 34.10 | 8,713 | +0.26(+0.77%) |
Nov 04, 2011 | 33.81 | 33.90 | 33.51 | 33.84 | 10,270 | -0.25(-0.74%) |
Nov 03, 2011 | 33.78 | 34.09 | 33.39 | 34.09 | 24,386 | +0.63(+1.89%) |
Nov 02, 2011 | 33.48 | 33.55 | 33.19 | 33.46 | 80,363 | +0.52(+1.58%) |