Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.00 | 39.56 | 38.59 | 38.93 | 887,900 | +0.07(+0.17%) |
Jan 30, 2012 | 39.22 | 39.46 | 38.72 | 38.86 | 954,578 | -0.57(-1.43%) |
Jan 27, 2012 | 38.77 | 39.54 | 38.70 | 39.43 | 629,619 | +0.53(+1.36%) |
Jan 26, 2012 | 39.73 | 39.73 | 38.66 | 38.90 | 957,558 | -0.74(-1.88%) |
Jan 25, 2012 | 38.15 | 39.70 | 37.93 | 39.65 | 1,560,372 | +1.52(+3.98%) |
Jan 24, 2012 | 35.37 | 38.27 | 35.28 | 38.13 | 2,047,741 | +2.61(+7.35%) |
Jan 23, 2012 | 35.19 | 35.65 | 35.18 | 35.52 | 684,561 | +0.39(+1.10%) |
Jan 20, 2012 | 35.26 | 35.42 | 35.00 | 35.13 | 402,623 | -0.17(-0.48%) |
Jan 19, 2012 | 35.15 | 35.72 | 35.01 | 35.30 | 615,950 | +0.46(+1.33%) |
Jan 18, 2012 | 34.62 | 34.98 | 34.29 | 34.84 | 890,635 | +0.12(+0.35%) |
Jan 17, 2012 | 35.10 | 35.36 | 34.66 | 34.71 | 519,954 | -0.10(-0.30%) |
Jan 13, 2012 | 35.02 | 35.36 | 34.35 | 34.82 | 1,057,874 | -0.49(-1.39%) |
Jan 12, 2012 | 36.66 | 36.69 | 34.75 | 35.31 | 1,151,309 | -1.24(-3.38%) |
Jan 11, 2012 | 34.95 | 36.58 | 34.93 | 36.54 | 1,248,840 | +1.58(+4.53%) |
Jan 10, 2012 | 36.52 | 36.94 | 34.78 | 34.96 | 2,699,781 | -1.85(-5.02%) |
Jan 09, 2012 | 37.06 | 37.23 | 36.03 | 36.81 | 659,047 | -0.15(-0.41%) |
Jan 06, 2012 | 36.06 | 37.27 | 35.98 | 36.96 | 717,958 | +1.07(+3.00%) |
Jan 05, 2012 | 34.89 | 36.00 | 34.50 | 35.88 | 958,777 | +0.99(+2.84%) |
Jan 04, 2012 | 35.34 | 35.56 | 34.49 | 34.89 | 1,136,850 | -1.74(-4.76%) |
Dec 30, 2011 | 35.98 | 36.76 | 35.98 | 36.64 | 487,998 | +0.66(+1.83%) |
Dec 29, 2011 | 35.55 | 36.23 | 35.54 | 35.98 | 353,875 | +0.41(+1.17%) |
Dec 28, 2011 | 36.65 | 36.74 | 35.47 | 35.56 | 409,108 | -1.15(-3.13%) |
Dec 27, 2011 | 36.46 | 36.88 | 36.27 | 36.71 | 538,795 | +0.14(+0.39%) |
Dec 23, 2011 | 36.55 | 36.61 | 36.28 | 36.57 | 309,041 | +1.03(+2.89%) |
Dec 21, 2011 | 35.05 | 35.60 | 34.84 | 35.54 | 466,484 | +0.38(+1.07%) |
Dec 20, 2011 | 34.71 | 35.49 | 34.47 | 35.17 | 374,757 | +1.09(+3.21%) |
Dec 19, 2011 | 35.08 | 35.30 | 33.95 | 34.07 | 369,383 | -0.76(-2.19%) |
Dec 16, 2011 | 35.48 | 36.16 | 34.73 | 34.84 | 1,572,406 | -0.49(-1.39%) |
Dec 15, 2011 | 35.04 | 35.41 | 34.17 | 35.33 | 1,195,891 | +0.52(+1.49%) |
Dec 14, 2011 | 33.67 | 34.87 | 33.67 | 34.81 | 1,359,685 | +0.87(+2.56%) |
Dec 13, 2011 | 35.23 | 35.47 | 33.68 | 33.94 | 1,122,464 | -0.98(-2.81%) |
Dec 12, 2011 | 35.06 | 35.27 | 34.46 | 34.92 | 859,525 | -0.38(-1.07%) |
Dec 09, 2011 | 36.17 | 36.21 | 35.26 | 35.30 | 1,213,858 | -0.60(-1.68%) |
Dec 08, 2011 | 37.52 | 37.61 | 35.81 | 35.90 | 743,508 | -1.80(-4.78%) |
Dec 07, 2011 | 37.22 | 37.81 | 36.71 | 37.70 | 687,067 | +0.22(+0.58%) |
Dec 06, 2011 | 38.00 | 38.34 | 37.32 | 37.49 | 836,065 | -0.62(-1.63%) |
Dec 05, 2011 | 37.89 | 38.75 | 37.32 | 38.11 | 1,041,275 | +1.45(+3.96%) |
Dec 02, 2011 | 38.86 | 39.00 | 35.98 | 36.66 | 2,450,305 | -1.57(-4.09%) |
Dec 01, 2011 | 37.84 | 38.67 | 37.58 | 38.22 | 573,803 | +0.30(+0.80%) |
Nov 30, 2011 | 37.20 | 37.93 | 36.88 | 37.92 | 872,443 | +1.74(+4.82%) |
Nov 29, 2011 | 36.45 | 36.74 | 35.74 | 36.18 | 930,370 | -0.17(-0.47%) |
Nov 28, 2011 | 36.12 | 36.37 | 35.85 | 36.35 | 936,120 | +1.30(+3.71%) |
Nov 25, 2011 | 35.09 | 35.61 | 34.91 | 35.05 | 502,367 | -0.03(-0.08%) |
Nov 23, 2011 | 35.80 | 35.89 | 35.07 | 35.07 | 929,634 | -1.03(-2.84%) |
Nov 22, 2011 | 36.44 | 36.72 | 35.91 | 36.10 | 905,444 | -0.42(-1.16%) |
Nov 21, 2011 | 37.43 | 37.43 | 36.36 | 36.52 | 1,103,664 | -1.16(-3.07%) |
Nov 18, 2011 | 37.36 | 38.02 | 37.22 | 37.68 | 1,224,724 | +0.66(+1.78%) |
Nov 17, 2011 | 38.12 | 38.16 | 36.88 | 37.02 | 968,283 | -1.02(-2.67%) |
Nov 16, 2011 | 39.29 | 39.35 | 38.00 | 38.04 | 965,423 | -1.67(-4.20%) |
Nov 15, 2011 | 39.96 | 40.07 | 38.97 | 39.71 | 817,755 | -0.29(-0.73%) |
Nov 14, 2011 | 40.07 | 40.43 | 39.61 | 40.00 | 378,363 | -0.24(-0.59%) |
Nov 11, 2011 | 39.87 | 40.42 | 39.61 | 40.23 | 515,351 | +0.90(+2.30%) |
Nov 10, 2011 | 39.57 | 39.68 | 38.60 | 39.33 | 544,871 | +0.28(+0.72%) |
Nov 09, 2011 | 39.42 | 39.96 | 38.71 | 39.05 | 858,953 | -1.35(-3.33%) |
Nov 08, 2011 | 39.95 | 40.58 | 39.36 | 40.39 | 1,094,508 | +0.68(+1.71%) |
Nov 07, 2011 | 38.76 | 39.83 | 38.38 | 39.72 | 1,016,533 | +0.79(+2.03%) |
Nov 04, 2011 | 38.69 | 38.96 | 38.11 | 38.93 | 704,939 | -0.23(-0.58%) |
Nov 03, 2011 | 38.98 | 39.29 | 38.02 | 39.15 | 1,339,515 | +0.63(+1.64%) |
Nov 02, 2011 | 37.44 | 38.75 | 37.18 | 38.52 | 1,968,691 | +1.58(+4.28%) |