Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.92 | 38.05 | 37.47 | 37.91 | 204,251 | +0.22(+0.58%) |
Jan 30, 2012 | 37.66 | 38.09 | 37.55 | 37.69 | 212,665 | -0.26(-0.69%) |
Jan 27, 2012 | 38.10 | 38.19 | 37.84 | 37.95 | 318,403 | -0.30(-0.78%) |
Jan 26, 2012 | 38.14 | 38.25 | 37.97 | 38.25 | 311,172 | +0.24(+0.63%) |
Jan 25, 2012 | 37.34 | 38.06 | 37.15 | 38.01 | 249,560 | +0.61(+1.63%) |
Jan 24, 2012 | 37.06 | 37.45 | 37.00 | 37.40 | 316,054 | +0.17(+0.46%) |
Jan 23, 2012 | 36.45 | 37.40 | 36.45 | 37.23 | 367,319 | +0.82(+2.25%) |
Jan 20, 2012 | 37.03 | 37.03 | 36.33 | 36.41 | 330,349 | -0.74(-1.99%) |
Jan 19, 2012 | 36.58 | 37.35 | 36.54 | 37.15 | 564,036 | +0.59(+1.61%) |
Jan 18, 2012 | 35.26 | 36.57 | 35.25 | 36.56 | 403,596 | +1.23(+3.48%) |
Jan 17, 2012 | 35.43 | 35.75 | 35.24 | 35.33 | 254,735 | +0.05(+0.14%) |
Jan 13, 2012 | 35.10 | 35.28 | 34.79 | 35.28 | 340,702 | -0.04(-0.11%) |
Jan 12, 2012 | 35.01 | 35.44 | 34.61 | 35.32 | 220,207 | +0.30(+0.86%) |
Jan 11, 2012 | 35.05 | 35.18 | 34.94 | 35.02 | 361,946 | -0.11(-0.31%) |
Jan 10, 2012 | 34.97 | 35.34 | 34.83 | 35.13 | 226,903 | +0.46(+1.33%) |
Jan 09, 2012 | 34.77 | 34.99 | 34.39 | 34.67 | 215,574 | -0.03(-0.09%) |
Jan 06, 2012 | 35.05 | 35.05 | 34.66 | 34.70 | 268,027 | -0.38(-1.08%) |
Jan 05, 2012 | 34.79 | 35.32 | 34.46 | 35.08 | 342,439 | +0.28(+0.80%) |
Jan 04, 2012 | 34.55 | 34.88 | 34.45 | 34.80 | 393,627 | +0.03(+0.09%) |
Dec 30, 2011 | 34.78 | 35.07 | 34.71 | 34.77 | 318,538 | -0.01(-0.03%) |
Dec 29, 2011 | 34.74 | 34.96 | 34.64 | 34.78 | 295,588 | +0.19(+0.55%) |
Dec 28, 2011 | 35.37 | 35.37 | 34.57 | 34.59 | 232,003 | -0.74(-2.09%) |
Dec 27, 2011 | 35.39 | 35.71 | 35.17 | 35.33 | 135,945 | -0.05(-0.14%) |
Dec 23, 2011 | 35.08 | 35.43 | 35.04 | 35.38 | 168,872 | +0.37(+1.06%) |
Dec 21, 2011 | 35.87 | 35.87 | 34.38 | 35.01 | 769,506 | -1.04(-2.88%) |
Dec 20, 2011 | 35.50 | 36.34 | 35.46 | 36.05 | 267,828 | +1.05(+3.00%) |
Dec 19, 2011 | 35.52 | 35.86 | 34.89 | 35.00 | 300,706 | -0.46(-1.30%) |
Dec 16, 2011 | 35.96 | 36.53 | 35.40 | 35.46 | 848,158 | -0.19(-0.53%) |
Dec 15, 2011 | 35.68 | 35.90 | 35.43 | 35.65 | 383,319 | +0.26(+0.73%) |
Dec 14, 2011 | 35.99 | 36.03 | 35.13 | 35.39 | 561,301 | -0.86(-2.37%) |
Dec 13, 2011 | 36.75 | 37.47 | 36.10 | 36.25 | 752,170 | -0.21(-0.58%) |
Dec 12, 2011 | 36.09 | 36.50 | 35.65 | 36.46 | 342,483 | -0.04(-0.11%) |
Dec 09, 2011 | 36.20 | 36.73 | 35.98 | 36.50 | 491,621 | +0.35(+0.97%) |
Dec 08, 2011 | 36.70 | 36.94 | 36.07 | 36.15 | 399,601 | -0.91(-2.46%) |
Dec 07, 2011 | 37.02 | 37.28 | 36.60 | 37.06 | 402,596 | -0.14(-0.38%) |
Dec 06, 2011 | 37.34 | 37.61 | 36.99 | 37.20 | 352,968 | -0.08(-0.21%) |
Dec 05, 2011 | 37.50 | 37.77 | 37.08 | 37.28 | 760,931 | +0.03(+0.08%) |
Dec 02, 2011 | 37.93 | 38.14 | 37.18 | 37.25 | 639,236 | -0.25(-0.67%) |
Dec 01, 2011 | 37.66 | 38.16 | 37.47 | 37.50 | 489,699 | -0.33(-0.87%) |
Nov 30, 2011 | 38.10 | 38.31 | 37.67 | 37.83 | 701,542 | +0.64(+1.72%) |
Nov 29, 2011 | 37.43 | 37.55 | 37.12 | 37.19 | 804,859 | -0.05(-0.13%) |
Nov 28, 2011 | 37.14 | 37.52 | 36.86 | 37.24 | 546,673 | +1.20(+3.33%) |
Nov 25, 2011 | 35.78 | 36.20 | 35.66 | 36.04 | 255,856 | +0.15(+0.42%) |
Nov 23, 2011 | 36.50 | 36.76 | 35.89 | 35.89 | 352,566 | -0.90(-2.45%) |
Nov 22, 2011 | 36.68 | 37.14 | 36.39 | 36.79 | 325,970 | -0.01(-0.03%) |
Nov 21, 2011 | 36.81 | 37.49 | 36.72 | 36.80 | 514,952 | -0.62(-1.66%) |
Nov 18, 2011 | 37.81 | 37.81 | 37.20 | 37.42 | 481,670 | +0.03(+0.08%) |
Nov 17, 2011 | 37.96 | 38.00 | 37.19 | 37.39 | 396,734 | -0.77(-2.02%) |
Nov 16, 2011 | 38.38 | 38.88 | 38.10 | 38.16 | 374,053 | -0.54(-1.40%) |
Nov 15, 2011 | 38.37 | 38.99 | 38.33 | 38.70 | 473,915 | +0.22(+0.57%) |
Nov 14, 2011 | 38.62 | 38.98 | 38.29 | 38.48 | 448,173 | -0.40(-1.03%) |
Nov 11, 2011 | 38.71 | 39.15 | 38.35 | 38.88 | 418,968 | +0.38(+0.99%) |
Nov 10, 2011 | 38.61 | 38.61 | 38.05 | 38.50 | 350,114 | +0.34(+0.89%) |
Nov 09, 2011 | 38.00 | 38.58 | 37.93 | 38.16 | 526,307 | -0.82(-2.10%) |
Nov 08, 2011 | 39.21 | 39.37 | 38.52 | 38.98 | 545,097 | -0.02(-0.05%) |
Nov 07, 2011 | 39.02 | 39.30 | 38.58 | 39.00 | 482,647 | +0.06(+0.15%) |
Nov 04, 2011 | 39.65 | 39.85 | 38.86 | 38.94 | 707,084 | -1.09(-2.72%) |
Nov 03, 2011 | 40.99 | 40.99 | 39.66 | 40.03 | 712,784 | -0.24(-0.60%) |
Nov 02, 2011 | 39.67 | 40.38 | 39.43 | 40.27 | 812,798 | +1.24(+3.18%) |