Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.23 | 39.23 | 38.50 | 38.65 | 74,762 | +0.05(+0.12%) |
Jan 30, 2012 | 38.73 | 38.90 | 38.41 | 38.60 | 35,824 | -0.22(-0.57%) |
Jan 27, 2012 | 38.81 | 38.95 | 38.68 | 38.82 | 78,752 | +0.19(+0.48%) |
Jan 26, 2012 | 38.80 | 38.90 | 38.48 | 38.63 | 26,898 | +0.20(+0.51%) |
Jan 25, 2012 | 38.12 | 38.58 | 37.95 | 38.44 | 105,878 | +0.07(+0.20%) |
Jan 24, 2012 | 38.23 | 38.40 | 38.21 | 38.37 | 77,586 | -0.21(-0.54%) |
Jan 23, 2012 | 38.48 | 38.76 | 38.41 | 38.58 | 68,576 | +0.23(+0.61%) |
Jan 20, 2012 | 38.65 | 38.65 | 38.12 | 38.34 | 101,974 | -0.50(-1.29%) |
Jan 19, 2012 | 38.72 | 38.84 | 38.48 | 38.84 | 82,700 | +0.23(+0.60%) |
Jan 18, 2012 | 38.74 | 38.80 | 38.41 | 38.61 | 117,542 | -0.17(-0.45%) |
Jan 17, 2012 | 38.77 | 38.95 | 38.50 | 38.78 | 105,668 | +0.15(+0.40%) |
Jan 13, 2012 | 38.42 | 38.65 | 38.22 | 38.63 | 124,772 | +0.18(+0.46%) |
Jan 12, 2012 | 39.55 | 39.95 | 38.37 | 38.45 | 467,290 | -0.68(-1.73%) |
Jan 11, 2012 | 39.20 | 39.28 | 38.95 | 39.13 | 113,802 | -0.21(-0.53%) |
Jan 10, 2012 | 39.41 | 39.43 | 39.17 | 39.34 | 49,332 | +0.30(+0.76%) |
Jan 09, 2012 | 39.40 | 39.41 | 38.91 | 39.05 | 74,690 | -0.38(-0.96%) |
Jan 06, 2012 | 39.29 | 39.42 | 38.95 | 39.42 | 224,334 | +0.30(+0.77%) |
Jan 05, 2012 | 39.30 | 39.70 | 39.08 | 39.12 | 790,350 | -0.35(-0.90%) |
Jan 04, 2012 | 38.89 | 39.52 | 38.89 | 39.48 | 309,910 | +2.16(+5.79%) |
Dec 30, 2011 | 37.30 | 37.54 | 37.30 | 37.32 | 46,998 | -0.15(-0.39%) |
Dec 29, 2011 | 37.23 | 37.48 | 37.00 | 37.47 | 45,164 | +0.21(+0.55%) |
Dec 28, 2011 | 37.62 | 37.66 | 37.09 | 37.26 | 66,154 | -0.60(-1.58%) |
Dec 27, 2011 | 37.52 | 37.95 | 37.52 | 37.86 | 25,812 | +0.51(+1.37%) |
Dec 23, 2011 | 37.51 | 37.55 | 37.35 | 37.35 | 16,462 | -0.08(-0.21%) |
Dec 21, 2011 | 37.16 | 37.50 | 36.96 | 37.43 | 113,688 | +0.30(+0.81%) |
Dec 20, 2011 | 37.00 | 37.20 | 36.90 | 37.13 | 32,788 | +1.23(+3.41%) |
Dec 19, 2011 | 36.20 | 36.26 | 35.83 | 35.91 | 83,220 | -0.12(-0.33%) |
Dec 16, 2011 | 36.05 | 36.19 | 35.62 | 36.02 | 69,290 | +0.18(+0.52%) |
Dec 15, 2011 | 36.48 | 36.51 | 35.81 | 35.84 | 182,646 | -0.28(-0.78%) |
Dec 14, 2011 | 37.06 | 37.06 | 35.98 | 36.12 | 197,586 | -1.66(-4.39%) |
Dec 13, 2011 | 37.44 | 38.42 | 37.44 | 37.78 | 197,356 | +0.54(+1.45%) |
Dec 12, 2011 | 37.27 | 37.40 | 37.16 | 37.24 | 35,980 | -0.48(-1.27%) |
Dec 09, 2011 | 37.45 | 37.72 | 37.37 | 37.72 | 9,600 | +0.52(+1.38%) |
Dec 08, 2011 | 37.75 | 37.81 | 37.20 | 37.20 | 51,222 | -0.76(-1.99%) |
Dec 07, 2011 | 38.23 | 38.23 | 37.87 | 37.96 | 27,574 | -0.31(-0.80%) |
Dec 06, 2011 | 38.00 | 38.35 | 37.95 | 38.27 | 15,118 | +0.27(+0.70%) |
Dec 05, 2011 | 38.55 | 38.58 | 37.87 | 38.00 | 41,326 | -0.17(-0.46%) |
Dec 02, 2011 | 37.97 | 38.20 | 37.74 | 38.17 | 29,014 | +0.42(+1.11%) |
Dec 01, 2011 | 37.92 | 38.29 | 37.52 | 37.76 | 92,302 | -0.47(-1.23%) |
Nov 30, 2011 | 38.61 | 38.73 | 38.20 | 38.23 | 164,410 | -0.15(-0.39%) |
Nov 29, 2011 | 38.21 | 38.45 | 38.12 | 38.38 | 81,004 | +0.72(+1.90%) |
Nov 28, 2011 | 37.73 | 37.85 | 37.34 | 37.66 | 74,984 | +0.97(+2.64%) |
Nov 25, 2011 | 36.98 | 37.28 | 36.69 | 36.69 | 78,000 | -0.50(-1.33%) |
Nov 23, 2011 | 37.24 | 37.28 | 37.05 | 37.19 | 70,956 | -0.66(-1.76%) |
Nov 22, 2011 | 37.34 | 37.92 | 37.33 | 37.85 | 262,680 | +0.71(+1.91%) |
Nov 21, 2011 | 37.11 | 37.19 | 36.66 | 37.14 | 70,048 | -0.16(-0.43%) |
Nov 18, 2011 | 37.75 | 37.88 | 37.12 | 37.30 | 171,366 | -0.15(-0.39%) |
Nov 17, 2011 | 37.87 | 38.04 | 37.36 | 37.45 | 272,116 | -0.97(-2.53%) |
Nov 16, 2011 | 38.26 | 38.95 | 38.22 | 38.42 | 629,870 | -0.57(-1.46%) |
Nov 15, 2011 | 38.69 | 39.01 | 38.49 | 38.98 | 107,894 | +0.51(+1.33%) |
Nov 14, 2011 | 38.89 | 38.91 | 38.30 | 38.48 | 201,822 | -0.67(-1.71%) |
Nov 11, 2011 | 39.09 | 39.34 | 39.05 | 39.15 | 29,952 | +0.31(+0.80%) |
Nov 10, 2011 | 38.85 | 39.15 | 38.43 | 38.84 | 321,642 | +0.34(+0.88%) |
Nov 09, 2011 | 38.85 | 39.48 | 38.44 | 38.49 | 130,504 | -1.05(-2.67%) |
Nov 08, 2011 | 39.75 | 39.76 | 39.23 | 39.55 | 118,150 | +0.15(+0.39%) |
Nov 07, 2011 | 39.16 | 39.41 | 38.77 | 39.40 | 99,018 | +0.92(+2.38%) |
Nov 04, 2011 | 38.23 | 38.49 | 37.88 | 38.48 | 43,502 | +0.53(+1.41%) |
Nov 03, 2011 | 37.87 | 38.09 | 37.38 | 37.95 | 590,254 | +0.46(+1.23%) |
Nov 02, 2011 | 38.01 | 38.16 | 37.24 | 37.48 | 76,464 | +0.27(+0.74%) |