Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.65 | 40.65 | 40.25 | 40.53 | 56,783 | +0.19(+0.47%) |
Jan 30, 2012 | 40.28 | 40.45 | 40.04 | 40.34 | 46,558 | -0.50(-1.23%) |
Jan 27, 2012 | 40.32 | 40.88 | 40.26 | 40.84 | 76,168 | +0.27(+0.67%) |
Jan 26, 2012 | 41.26 | 41.44 | 40.37 | 40.57 | 84,324 | -0.49(-1.19%) |
Jan 25, 2012 | 40.74 | 41.13 | 40.71 | 41.06 | 66,782 | +0.07(+0.18%) |
Jan 24, 2012 | 40.63 | 41.11 | 40.41 | 40.99 | 38,592 | -0.08(-0.20%) |
Jan 23, 2012 | 40.86 | 41.35 | 40.84 | 41.07 | 34,370 | +0.16(+0.38%) |
Jan 20, 2012 | 40.52 | 40.92 | 40.40 | 40.91 | 49,272 | +0.23(+0.57%) |
Jan 19, 2012 | 40.68 | 40.96 | 40.56 | 40.68 | 41,923 | +0.26(+0.63%) |
Jan 18, 2012 | 39.61 | 40.43 | 39.42 | 40.42 | 57,649 | +0.69(+1.72%) |
Jan 17, 2012 | 40.23 | 40.54 | 39.63 | 39.74 | 92,603 | -0.46(-1.15%) |
Jan 13, 2012 | 39.75 | 40.22 | 39.62 | 40.20 | 62,210 | -0.39(-0.96%) |
Jan 12, 2012 | 40.50 | 40.60 | 39.95 | 40.59 | 158,263 | +0.32(+0.80%) |
Jan 11, 2012 | 39.75 | 40.33 | 39.54 | 40.27 | 43,259 | +0.28(+0.70%) |
Jan 10, 2012 | 39.81 | 40.06 | 39.71 | 39.99 | 95,498 | +0.79(+2.02%) |
Jan 09, 2012 | 39.09 | 39.35 | 38.95 | 39.19 | 38,515 | +0.31(+0.81%) |
Jan 06, 2012 | 39.05 | 39.09 | 38.61 | 38.88 | 43,323 | -0.31(-0.78%) |
Jan 05, 2012 | 38.23 | 39.41 | 37.99 | 39.19 | 55,533 | +0.66(+1.71%) |
Jan 04, 2012 | 38.35 | 38.64 | 37.96 | 38.52 | 52,929 | +1.15(+3.07%) |
Dec 30, 2011 | 37.58 | 37.58 | 37.38 | 37.38 | 116,038 | -0.21(-0.55%) |
Dec 29, 2011 | 37.20 | 37.66 | 37.05 | 37.58 | 40,295 | +0.62(+1.68%) |
Dec 28, 2011 | 37.67 | 37.67 | 36.94 | 36.96 | 39,707 | -0.64(-1.71%) |
Dec 27, 2011 | 37.82 | 37.95 | 37.61 | 37.61 | 36,984 | -0.34(-0.89%) |
Dec 23, 2011 | 37.67 | 37.95 | 37.53 | 37.95 | 195,500 | +1.14(+3.09%) |
Dec 21, 2011 | 36.66 | 36.88 | 36.25 | 36.81 | 40,244 | +0.21(+0.56%) |
Dec 20, 2011 | 35.86 | 36.77 | 35.86 | 36.60 | 113,358 | +1.44(+4.08%) |
Dec 19, 2011 | 36.11 | 36.16 | 35.06 | 35.17 | 55,442 | -0.90(-2.50%) |
Dec 16, 2011 | 36.16 | 36.60 | 35.98 | 36.07 | 44,176 | +0.23(+0.64%) |
Dec 15, 2011 | 36.37 | 36.42 | 35.77 | 35.84 | 39,289 | -0.02(-0.07%) |
Dec 14, 2011 | 35.73 | 36.23 | 35.70 | 35.86 | 62,350 | -0.16(-0.46%) |
Dec 13, 2011 | 36.89 | 37.12 | 35.76 | 36.03 | 90,064 | -0.63(-1.71%) |
Dec 12, 2011 | 36.92 | 36.97 | 36.41 | 36.65 | 55,053 | -1.01(-2.69%) |
Dec 09, 2011 | 36.96 | 37.77 | 36.96 | 37.67 | 83,526 | +0.92(+2.51%) |
Dec 08, 2011 | 37.87 | 37.87 | 36.56 | 36.74 | 69,068 | -1.42(-3.73%) |
Dec 07, 2011 | 37.44 | 38.37 | 37.20 | 38.17 | 37,478 | +0.43(+1.13%) |
Dec 06, 2011 | 37.70 | 37.94 | 37.47 | 37.74 | 56,087 | -0.09(-0.24%) |
Dec 05, 2011 | 37.75 | 38.24 | 37.57 | 37.83 | 60,837 | +0.84(+2.27%) |
Dec 02, 2011 | 36.82 | 37.64 | 36.77 | 36.99 | 104,900 | +0.66(+1.81%) |
Dec 01, 2011 | 36.38 | 36.44 | 35.89 | 36.33 | 186,872 | -0.26(-0.72%) |
Nov 30, 2011 | 35.54 | 36.60 | 35.39 | 36.60 | 157,275 | +2.43(+7.10%) |
Nov 29, 2011 | 34.38 | 34.61 | 34.15 | 34.17 | 16,111 | -0.28(-0.81%) |
Nov 28, 2011 | 34.81 | 34.83 | 34.06 | 34.45 | 217,890 | +1.04(+3.11%) |
Nov 25, 2011 | 33.18 | 33.95 | 33.18 | 33.41 | 10,655 | +0.19(+0.56%) |
Nov 23, 2011 | 33.83 | 33.83 | 33.23 | 33.23 | 64,143 | -1.02(-2.98%) |
Nov 22, 2011 | 34.56 | 34.74 | 34.21 | 34.24 | 94,478 | -0.35(-1.02%) |
Nov 21, 2011 | 34.80 | 34.88 | 34.35 | 34.60 | 57,180 | -0.90(-2.53%) |
Nov 18, 2011 | 35.59 | 35.68 | 35.30 | 35.49 | 97,290 | +0.12(+0.35%) |
Nov 17, 2011 | 36.07 | 36.22 | 35.19 | 35.37 | 135,944 | -0.71(-1.96%) |
Nov 16, 2011 | 36.66 | 36.98 | 36.08 | 36.08 | 93,155 | -1.05(-2.84%) |
Nov 15, 2011 | 36.65 | 37.37 | 36.57 | 37.13 | 37,889 | +0.17(+0.47%) |
Nov 14, 2011 | 37.51 | 37.51 | 36.72 | 36.96 | 73,814 | -0.82(-2.18%) |
Nov 11, 2011 | 37.47 | 37.92 | 37.47 | 37.78 | 20,507 | +0.86(+2.32%) |
Nov 10, 2011 | 37.36 | 37.36 | 36.59 | 36.93 | 89,716 | +0.26(+0.72%) |
Nov 09, 2011 | 37.81 | 37.81 | 36.63 | 36.66 | 49,683 | -2.32(-5.95%) |
Nov 08, 2011 | 38.44 | 39.04 | 38.19 | 38.98 | 81,132 | +0.83(+2.18%) |
Nov 07, 2011 | 37.86 | 38.15 | 37.48 | 38.15 | 36,282 | +0.24(+0.63%) |
Nov 04, 2011 | 37.94 | 38.01 | 37.49 | 37.91 | 122,825 | -0.53(-1.39%) |
Nov 03, 2011 | 38.16 | 38.56 | 36.98 | 38.45 | 56,550 | +0.93(+2.48%) |
Nov 02, 2011 | 37.37 | 37.63 | 37.01 | 37.52 | 56,619 | +1.16(+3.19%) |