Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.88 | 36.96 | 36.36 | 36.50 | 7,772 | -0.18(-0.49%) |
Jan 30, 2012 | 36.79 | 36.93 | 36.54 | 36.68 | 6,529 | -0.51(-1.37%) |
Jan 27, 2012 | 36.54 | 37.23 | 36.54 | 37.19 | 12,027 | +0.67(+1.83%) |
Jan 26, 2012 | 36.09 | 36.52 | 36.03 | 36.52 | 11,784 | +0.57(+1.57%) |
Jan 25, 2012 | 35.44 | 35.97 | 35.30 | 35.95 | 6,255 | +0.36(+1.01%) |
Jan 24, 2012 | 34.68 | 35.68 | 34.58 | 35.59 | 9,550 | +0.49(+1.41%) |
Jan 23, 2012 | 35.88 | 36.10 | 34.97 | 35.10 | 52,777 | -0.67(-1.87%) |
Jan 20, 2012 | 35.04 | 35.79 | 35.04 | 35.77 | 7,843 | +0.57(+1.63%) |
Jan 19, 2012 | 35.73 | 35.81 | 34.99 | 35.19 | 12,177 | -0.16(-0.47%) |
Jan 18, 2012 | 34.32 | 35.52 | 34.32 | 35.36 | 11,832 | +0.85(+2.46%) |
Jan 17, 2012 | 34.94 | 34.94 | 34.23 | 34.51 | 10,908 | -0.21(-0.61%) |
Jan 13, 2012 | 33.92 | 34.73 | 33.91 | 34.72 | 11,321 | +0.18(+0.52%) |
Jan 12, 2012 | 34.44 | 34.63 | 33.62 | 34.54 | 8,284 | +0.18(+0.53%) |
Jan 11, 2012 | 34.02 | 34.57 | 33.87 | 34.36 | 6,110 | +0.03(+0.09%) |
Jan 10, 2012 | 35.08 | 35.08 | 34.09 | 34.33 | 13,236 | -0.01(-0.02%) |
Jan 09, 2012 | 34.48 | 34.62 | 34.06 | 34.34 | 10,642 | +0.21(+0.62%) |
Jan 06, 2012 | 33.98 | 34.53 | 33.84 | 34.13 | 27,250 | +0.22(+0.65%) |
Jan 05, 2012 | 34.38 | 34.41 | 33.73 | 33.91 | 11,984 | -0.64(-1.86%) |
Jan 04, 2012 | 34.75 | 34.81 | 34.26 | 34.55 | 7,228 | +0.42(+1.22%) |
Dec 30, 2011 | 34.83 | 34.83 | 34.04 | 34.13 | 8,935 | -0.82(-2.36%) |
Dec 29, 2011 | 34.60 | 35.04 | 34.53 | 34.96 | 4,791 | +0.57(+1.67%) |
Dec 28, 2011 | 35.23 | 35.26 | 34.38 | 34.38 | 17,196 | -0.94(-2.67%) |
Dec 27, 2011 | 35.22 | 35.57 | 34.97 | 35.33 | 9,050 | -0.02(-0.07%) |
Dec 23, 2011 | 35.42 | 35.72 | 34.96 | 35.35 | 12,227 | -0.24(-0.68%) |
Dec 21, 2011 | 35.31 | 35.68 | 35.17 | 35.59 | 19,102 | -0.14(-0.40%) |
Dec 20, 2011 | 34.93 | 35.95 | 34.92 | 35.73 | 23,805 | +1.83(+5.39%) |
Dec 19, 2011 | 34.77 | 35.22 | 33.69 | 33.91 | 13,127 | -0.62(-1.80%) |
Dec 16, 2011 | 35.12 | 35.51 | 34.28 | 34.53 | 45,368 | -0.96(-2.70%) |
Dec 15, 2011 | 35.35 | 35.52 | 34.90 | 35.48 | 11,326 | +0.79(+2.29%) |
Dec 14, 2011 | 33.77 | 34.69 | 33.71 | 34.69 | 16,051 | +0.58(+1.70%) |
Dec 13, 2011 | 35.89 | 36.17 | 34.09 | 34.11 | 40,762 | -1.39(-3.91%) |
Dec 12, 2011 | 36.99 | 37.56 | 35.26 | 35.50 | 61,703 | -2.10(-5.59%) |
Dec 09, 2011 | 36.09 | 37.83 | 35.82 | 37.60 | 21,033 | +1.87(+5.23%) |
Dec 08, 2011 | 37.44 | 37.44 | 35.57 | 35.73 | 31,048 | -2.09(-5.52%) |
Dec 07, 2011 | 36.97 | 37.94 | 36.60 | 37.82 | 10,600 | +0.45(+1.22%) |
Dec 06, 2011 | 37.53 | 38.02 | 37.10 | 37.37 | 18,886 | +0.02(+0.06%) |
Dec 05, 2011 | 37.73 | 38.59 | 37.07 | 37.34 | 36,562 | +0.43(+1.17%) |
Dec 02, 2011 | 36.97 | 37.99 | 36.52 | 36.91 | 27,963 | +0.75(+2.06%) |
Dec 01, 2011 | 36.93 | 37.78 | 34.30 | 36.17 | 31,433 | -0.85(-2.31%) |
Nov 30, 2011 | 34.65 | 37.04 | 33.69 | 37.02 | 51,718 | +4.25(+12.97%) |
Nov 29, 2011 | 33.09 | 33.60 | 32.75 | 32.77 | 18,117 | -0.37(-1.11%) |
Nov 28, 2011 | 32.84 | 33.25 | 32.21 | 33.14 | 17,386 | +1.70(+5.41%) |
Nov 25, 2011 | 31.73 | 32.65 | 31.41 | 31.44 | 7,974 | -0.57(-1.79%) |
Nov 23, 2011 | 33.69 | 33.69 | 31.93 | 32.01 | 31,992 | -1.94(-5.73%) |
Nov 22, 2011 | 34.48 | 34.80 | 33.90 | 33.95 | 36,539 | -0.48(-1.39%) |
Nov 21, 2011 | 35.23 | 35.68 | 34.33 | 34.43 | 30,565 | -1.58(-4.38%) |
Nov 18, 2011 | 35.97 | 36.79 | 35.47 | 36.01 | 20,796 | +0.18(+0.50%) |
Nov 17, 2011 | 36.10 | 36.39 | 35.42 | 35.83 | 29,526 | -0.16(-0.44%) |
Nov 16, 2011 | 36.28 | 37.39 | 35.96 | 35.99 | 17,609 | -0.73(-1.99%) |
Nov 15, 2011 | 35.18 | 36.78 | 34.43 | 36.71 | 24,633 | +1.18(+3.31%) |
Nov 14, 2011 | 36.25 | 36.34 | 35.16 | 35.54 | 16,654 | -1.18(-3.22%) |
Nov 11, 2011 | 36.41 | 37.14 | 36.04 | 36.72 | 30,347 | +0.77(+2.16%) |
Nov 10, 2011 | 35.10 | 36.00 | 34.33 | 35.95 | 34,381 | +1.80(+5.26%) |
Nov 09, 2011 | 34.13 | 35.12 | 34.13 | 34.15 | 50,482 | -1.37(-3.87%) |
Nov 08, 2011 | 34.65 | 35.67 | 34.46 | 35.52 | 31,336 | +1.06(+3.07%) |
Nov 07, 2011 | 33.84 | 36.19 | 33.14 | 34.46 | 37,516 | +0.55(+1.63%) |
Nov 04, 2011 | 34.40 | 34.40 | 33.29 | 33.91 | 16,120 | -0.94(-2.71%) |
Nov 03, 2011 | 34.31 | 35.21 | 33.13 | 34.86 | 29,483 | +1.17(+3.46%) |
Nov 02, 2011 | 33.71 | 34.18 | 32.69 | 33.69 | 48,895 | +0.73(+2.21%) |