Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.79 | 40.89 | 40.77 | 40.89 | 18,227 | +0.18(+0.44%) |
Jan 30, 2012 | 40.35 | 40.88 | 40.35 | 40.71 | 6,375 | +0.36(+0.89%) |
Jan 27, 2012 | 40.10 | 40.38 | 40.01 | 40.35 | 574,545 | +0.59(+1.48%) |
Jan 26, 2012 | 39.73 | 40.25 | 39.73 | 39.76 | 7,917 | -0.06(-0.15%) |
Jan 25, 2012 | 39.12 | 39.82 | 39.12 | 39.82 | 3,055 | +0.01(+0.03%) |
Jan 24, 2012 | 39.46 | 40.12 | 39.46 | 39.81 | 4,667 | +0.76(+1.95%) |
Jan 23, 2012 | 39.41 | 39.41 | 38.95 | 39.05 | 6,376 | +0.15(+0.39%) |
Jan 20, 2012 | 38.70 | 38.98 | 38.70 | 38.90 | 6,562 | -0.09(-0.23%) |
Jan 19, 2012 | 38.98 | 39.12 | 38.98 | 38.99 | 3,464 | -0.27(-0.69%) |
Jan 18, 2012 | 39.22 | 39.48 | 39.21 | 39.26 | 7,846 | -0.55(-1.38%) |
Jan 17, 2012 | 39.94 | 40.01 | 39.71 | 39.81 | 8,411 | -0.14(-0.35%) |
Jan 13, 2012 | 39.90 | 40.06 | 39.90 | 39.95 | 6,565 | +0.09(+0.23%) |
Jan 12, 2012 | 39.78 | 40.00 | 39.78 | 39.86 | 8,196 | -0.82(-2.02%) |
Jan 11, 2012 | 40.60 | 40.72 | 40.60 | 40.68 | 31,306 | +0.33(+0.82%) |
Jan 10, 2012 | 40.35 | 40.43 | 40.35 | 40.35 | 12,589 | +0.39(+0.98%) |
Jan 09, 2012 | 40.05 | 40.12 | 39.94 | 39.96 | 6,176 | -0.01(-0.03%) |
Jan 06, 2012 | 39.98 | 40.10 | 39.96 | 39.97 | 9,980 | -0.91(-2.23%) |
Jan 05, 2012 | 40.52 | 40.95 | 40.52 | 40.88 | 83,785 | +0.18(+0.44%) |
Jan 04, 2012 | 40.50 | 40.80 | 40.50 | 40.70 | 7,705 | +0.33(+0.82%) |
Dec 30, 2011 | 40.25 | 40.45 | 40.25 | 40.37 | 8,788 | +0.51(+1.28%) |
Dec 29, 2011 | 39.68 | 40.11 | 39.60 | 39.86 | 10,361 | +0.52(+1.32%) |
Dec 28, 2011 | 39.51 | 39.51 | 39.01 | 39.34 | 8,512 | -0.10(-0.25%) |
Dec 27, 2011 | 39.19 | 39.51 | 39.19 | 39.44 | 27,116 | -0.33(-0.83%) |
Dec 23, 2011 | 39.30 | 39.77 | 39.30 | 39.77 | 6,723 | +0.27(+0.68%) |
Dec 21, 2011 | 39.51 | 39.55 | 39.23 | 39.50 | 18,069 | +0.48(+1.23%) |
Dec 20, 2011 | 38.79 | 39.20 | 38.79 | 39.02 | 10,963 | +0.48(+1.25%) |
Dec 19, 2011 | 38.60 | 38.90 | 38.54 | 38.54 | 6,764 | -0.59(-1.51%) |
Dec 16, 2011 | 39.19 | 39.60 | 39.11 | 39.13 | 10,821 | +0.31(+0.80%) |
Dec 15, 2011 | 39.02 | 39.05 | 38.82 | 38.82 | 8,204 | +0.38(+0.99%) |
Dec 14, 2011 | 38.64 | 38.69 | 38.44 | 38.44 | 10,852 | -0.16(-0.41%) |
Dec 13, 2011 | 38.87 | 39.14 | 38.60 | 38.60 | 3,761 | +0.10(+0.26%) |
Dec 12, 2011 | 38.61 | 38.94 | 38.41 | 38.50 | 7,583 | -0.61(-1.56%) |
Dec 09, 2011 | 39.02 | 39.40 | 38.96 | 39.11 | 24,480 | +0.40(+1.03%) |
Dec 08, 2011 | 39.16 | 39.16 | 38.63 | 38.71 | 3,902 | -0.25(-0.64%) |
Dec 07, 2011 | 38.90 | 39.29 | 38.81 | 38.96 | 11,645 | +0.46(+1.19%) |
Dec 06, 2011 | 38.45 | 38.67 | 38.45 | 38.50 | 5,491 | -0.08(-0.21%) |
Dec 05, 2011 | 38.31 | 38.60 | 38.31 | 38.58 | 6,924 | +0.72(+1.90%) |
Dec 02, 2011 | 37.96 | 38.32 | 37.86 | 37.86 | 12,235 | +0.51(+1.37%) |
Dec 01, 2011 | 37.37 | 37.60 | 37.31 | 37.35 | 14,294 | -0.70(-1.84%) |
Nov 30, 2011 | 38.07 | 38.36 | 37.95 | 38.05 | 14,952 | +0.92(+2.48%) |
Nov 29, 2011 | 37.28 | 37.52 | 37.12 | 37.13 | 10,644 | +0.43(+1.17%) |
Nov 28, 2011 | 36.83 | 37.08 | 36.69 | 36.70 | 5,740 | -0.30(-0.81%) |
Nov 25, 2011 | 37.10 | 37.55 | 37.00 | 37.00 | 3,141 | -0.59(-1.57%) |
Nov 23, 2011 | 37.94 | 37.94 | 37.58 | 37.59 | 10,623 | -0.57(-1.49%) |
Nov 22, 2011 | 38.15 | 38.50 | 38.05 | 38.16 | 7,450 | -0.58(-1.50%) |
Nov 21, 2011 | 38.74 | 38.74 | 38.18 | 38.74 | 7,742 | +0.09(+0.23%) |
Nov 18, 2011 | 38.71 | 38.99 | 38.56 | 38.65 | 5,493 | +0.30(+0.78%) |
Nov 17, 2011 | 38.80 | 39.04 | 38.35 | 38.35 | 5,554 | -0.62(-1.59%) |
Nov 16, 2011 | 38.71 | 39.15 | 38.71 | 38.97 | 10,053 | -0.33(-0.84%) |
Nov 15, 2011 | 39.05 | 39.40 | 39.05 | 39.30 | 5,069 | +0.17(+0.43%) |
Nov 14, 2011 | 39.50 | 39.50 | 39.11 | 39.13 | 8,309 | +0.08(+0.20%) |
Nov 11, 2011 | 38.70 | 39.17 | 38.70 | 39.05 | 12,131 | +0.50(+1.30%) |
Nov 10, 2011 | 38.77 | 39.04 | 38.55 | 38.55 | 6,500 | +0.90(+2.39%) |
Nov 09, 2011 | 37.70 | 37.73 | 37.21 | 37.65 | 3,730 | -0.89(-2.31%) |
Nov 08, 2011 | 38.25 | 38.67 | 38.20 | 38.54 | 6,438 | +0.16(+0.42%) |
Nov 07, 2011 | 38.17 | 38.38 | 38.00 | 38.38 | 4,904 | +0.14(+0.37%) |
Nov 04, 2011 | 38.05 | 38.28 | 37.84 | 38.24 | 9,082 | +1.24(+3.35%) |
Nov 03, 2011 | 37.05 | 37.05 | 36.65 | 37.00 | 10,843 | +0.77(+2.13%) |
Nov 02, 2011 | 36.35 | 36.70 | 36.21 | 36.23 | 6,904 | +0.66(+1.86%) |