Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.50 | 37.75 | 37.04 | 37.56 | 218,179 | +0.01(+0.03%) |
Jan 30, 2012 | 37.12 | 37.68 | 36.53 | 37.55 | 121,482 | -0.02(-0.05%) |
Jan 27, 2012 | 38.00 | 38.22 | 36.95 | 37.57 | 184,927 | +0.05(+0.13%) |
Jan 26, 2012 | 37.45 | 37.52 | 36.90 | 37.52 | 242,368 | +0.15(+0.40%) |
Jan 25, 2012 | 37.63 | 37.83 | 37.24 | 37.37 | 101,882 | -0.34(-0.90%) |
Jan 24, 2012 | 37.24 | 37.81 | 36.85 | 37.71 | 93,855 | +0.24(+0.64%) |
Jan 23, 2012 | 37.74 | 38.04 | 37.15 | 37.47 | 42,965 | -0.27(-0.72%) |
Jan 20, 2012 | 37.37 | 37.85 | 37.37 | 37.74 | 74,008 | +0.24(+0.64%) |
Jan 19, 2012 | 37.48 | 37.57 | 37.29 | 37.50 | 134,005 | +0.07(+0.19%) |
Jan 18, 2012 | 36.37 | 37.44 | 36.37 | 37.43 | 45,980 | +1.04(+2.86%) |
Jan 17, 2012 | 36.65 | 37.03 | 36.28 | 36.39 | 104,398 | +0.11(+0.30%) |
Jan 13, 2012 | 36.47 | 36.80 | 36.06 | 36.28 | 70,154 | -0.70(-1.89%) |
Jan 12, 2012 | 36.04 | 37.14 | 35.84 | 36.98 | 140,766 | +0.93(+2.58%) |
Jan 11, 2012 | 35.62 | 36.09 | 35.44 | 36.05 | 253,562 | +0.29(+0.81%) |
Jan 10, 2012 | 35.57 | 36.03 | 35.31 | 35.76 | 206,775 | +0.34(+0.96%) |
Jan 09, 2012 | 35.68 | 35.86 | 35.24 | 35.42 | 205,082 | -0.13(-0.37%) |
Jan 06, 2012 | 35.37 | 35.81 | 34.75 | 35.55 | 129,965 | +0.24(+0.68%) |
Jan 05, 2012 | 34.97 | 35.62 | 34.45 | 35.31 | 76,533 | +0.07(+0.20%) |
Jan 04, 2012 | 35.24 | 35.56 | 34.94 | 35.24 | 130,883 | -0.76(-2.11%) |
Dec 30, 2011 | 36.16 | 36.44 | 35.77 | 36.00 | 67,595 | -0.16(-0.44%) |
Dec 29, 2011 | 35.59 | 36.21 | 35.59 | 36.16 | 54,819 | +0.60(+1.69%) |
Dec 28, 2011 | 36.23 | 36.36 | 35.44 | 35.56 | 86,547 | -0.67(-1.85%) |
Dec 27, 2011 | 35.99 | 36.26 | 35.92 | 36.23 | 124,961 | +0.24(+0.67%) |
Dec 23, 2011 | 36.29 | 36.29 | 35.80 | 35.99 | 73,416 | +0.09(+0.25%) |
Dec 21, 2011 | 35.52 | 35.97 | 34.85 | 35.90 | 116,718 | +0.41(+1.16%) |
Dec 20, 2011 | 34.30 | 35.59 | 34.30 | 35.49 | 112,601 | +1.94(+5.78%) |
Dec 19, 2011 | 33.84 | 34.74 | 33.50 | 33.55 | 186,960 | -0.08(-0.24%) |
Dec 16, 2011 | 33.44 | 34.65 | 33.35 | 33.63 | 222,402 | +0.54(+1.63%) |
Dec 15, 2011 | 33.25 | 33.65 | 32.80 | 33.09 | 79,732 | +0.34(+1.04%) |
Dec 14, 2011 | 33.57 | 33.86 | 32.63 | 32.75 | 119,298 | -1.21(-3.56%) |
Dec 13, 2011 | 34.72 | 34.83 | 33.65 | 33.96 | 71,443 | -0.62(-1.79%) |
Dec 12, 2011 | 34.59 | 34.63 | 33.94 | 34.58 | 80,596 | -0.51(-1.45%) |
Dec 09, 2011 | 33.69 | 35.20 | 33.35 | 35.09 | 85,125 | +1.38(+4.09%) |
Dec 08, 2011 | 34.39 | 34.57 | 33.65 | 33.71 | 78,949 | -1.15(-3.30%) |
Dec 07, 2011 | 34.61 | 34.99 | 33.84 | 34.86 | 58,898 | -0.12(-0.34%) |
Dec 06, 2011 | 35.15 | 35.31 | 34.52 | 34.98 | 87,370 | -0.20(-0.57%) |
Dec 05, 2011 | 34.78 | 35.78 | 34.59 | 35.18 | 96,797 | +0.83(+2.42%) |
Dec 02, 2011 | 34.95 | 34.96 | 34.18 | 34.35 | 70,294 | -0.03(-0.09%) |
Dec 01, 2011 | 34.55 | 35.11 | 34.09 | 34.38 | 138,086 | -0.73(-2.08%) |
Nov 30, 2011 | 34.15 | 35.12 | 33.90 | 35.11 | 219,241 | +2.23(+6.78%) |
Nov 29, 2011 | 32.59 | 33.11 | 32.51 | 32.88 | 78,040 | +0.26(+0.80%) |
Nov 28, 2011 | 32.06 | 32.64 | 31.80 | 32.62 | 120,716 | +1.54(+4.95%) |
Nov 25, 2011 | 31.20 | 31.60 | 30.82 | 31.08 | 56,909 | -0.30(-0.96%) |
Nov 23, 2011 | 31.93 | 32.24 | 31.37 | 31.38 | 153,871 | -0.89(-2.76%) |
Nov 22, 2011 | 32.45 | 32.83 | 31.71 | 32.27 | 79,021 | -0.38(-1.16%) |
Nov 21, 2011 | 32.78 | 32.87 | 32.38 | 32.65 | 130,403 | -0.97(-2.89%) |
Nov 18, 2011 | 33.33 | 33.70 | 32.83 | 33.62 | 100,887 | +0.26(+0.78%) |
Nov 17, 2011 | 33.49 | 33.71 | 32.91 | 33.36 | 104,348 | -0.13(-0.39%) |
Nov 16, 2011 | 33.72 | 34.41 | 33.36 | 33.49 | 92,328 | -0.72(-2.10%) |
Nov 15, 2011 | 32.69 | 34.37 | 32.62 | 34.21 | 84,270 | +1.24(+3.76%) |
Nov 14, 2011 | 33.74 | 33.99 | 32.85 | 32.97 | 75,171 | -1.05(-3.09%) |
Nov 11, 2011 | 33.71 | 34.29 | 33.54 | 34.02 | 92,815 | +0.76(+2.29%) |
Nov 10, 2011 | 33.73 | 34.04 | 33.08 | 33.26 | 90,022 | +0.10(+0.30%) |
Nov 09, 2011 | 33.95 | 34.83 | 33.14 | 33.16 | 211,579 | -1.83(-5.23%) |
Nov 08, 2011 | 34.44 | 35.14 | 32.84 | 34.99 | 194,953 | +0.60(+1.74%) |
Nov 07, 2011 | 35.45 | 35.45 | 33.78 | 34.39 | 162,433 | -1.25(-3.51%) |
Nov 04, 2011 | 35.40 | 36.05 | 35.32 | 35.64 | 102,096 | -0.04(-0.11%) |
Nov 03, 2011 | 34.49 | 35.75 | 33.80 | 35.68 | 123,859 | +1.68(+4.94%) |
Nov 02, 2011 | 33.60 | 34.00 | 33.09 | 34.00 | 105,434 | +1.06(+3.22%) |