Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.91 | 39.91 | 39.21 | 39.21 | 673 | -0.60(-1.51%) |
Jan 30, 2012 | 39.25 | 39.81 | 39.02 | 39.81 | 1,059 | +0.60(+1.53%) |
Jan 27, 2012 | 39.50 | 39.50 | 39.21 | 39.21 | 665 | -0.63(-1.58%) |
Jan 26, 2012 | 39.76 | 39.84 | 39.76 | 39.84 | 250 | +0.12(+0.30%) |
Jan 25, 2012 | 39.77 | 39.77 | 39.69 | 39.72 | 32,514 | -0.04(-0.10%) |
Jan 24, 2012 | 39.88 | 40.21 | 39.66 | 39.76 | 2,918 | -0.61(-1.51%) |
Jan 23, 2012 | 40.38 | 40.38 | 40.24 | 40.37 | 873 | +0.02(+0.05%) |
Jan 20, 2012 | 40.08 | 41.99 | 39.68 | 40.35 | 3,707 | +0.25(+0.62%) |
Jan 19, 2012 | 39.67 | 40.10 | 39.67 | 40.10 | 5,013 | +0.21(+0.53%) |
Jan 18, 2012 | 39.64 | 39.89 | 39.64 | 39.89 | 3,100 | +1.05(+2.70%) |
Jan 17, 2012 | 38.94 | 39.01 | 38.84 | 38.84 | 863 | -0.16(-0.41%) |
Jan 16, 2012 | 39.02 | 39.02 | 39.00 | 39.00 | 640 | -0.17(-0.43%) |
Jan 13, 2012 | 39.51 | 39.51 | 38.93 | 39.17 | 7,333 | -0.37(-0.94%) |
Jan 12, 2012 | 39.50 | 39.54 | 39.50 | 39.54 | 350 | +0.19(+0.48%) |
Jan 11, 2012 | 39.54 | 39.54 | 39.35 | 39.35 | 425 | -0.20(-0.51%) |
Jan 10, 2012 | 39.55 | 39.55 | 39.16 | 39.55 | 725 | +0.05(+0.13%) |
Jan 09, 2012 | 39.58 | 39.58 | 38.71 | 39.50 | 2,351 | +0.03(+0.08%) |
Jan 06, 2012 | 39.76 | 40.00 | 39.46 | 39.47 | 3,754 | -0.45(-1.13%) |
Jan 05, 2012 | 39.54 | 39.92 | 39.54 | 39.92 | 1,379 | +0.35(+0.88%) |
Jan 04, 2012 | 39.98 | 39.98 | 39.54 | 39.57 | 1,117 | -0.88(-2.18%) |
Dec 30, 2011 | 39.99 | 40.46 | 40.00 | 40.45 | 14,363 | +0.45(+1.13%) |
Dec 29, 2011 | 39.64 | 40.00 | 39.40 | 40.00 | 7,347 | +0.49(+1.24%) |
Dec 28, 2011 | 39.41 | 39.51 | 38.61 | 39.51 | 1,220 | +0.11(+0.28%) |
Dec 23, 2011 | 39.25 | 39.40 | 39.40 | 39.40 | 2,570 | +0.20(+0.51%) |
Dec 21, 2011 | 38.65 | 39.37 | 38.65 | 39.20 | 2,239 | +0.88(+2.30%) |
Dec 20, 2011 | 38.04 | 38.32 | 37.83 | 38.32 | 1,025 | +0.37(+0.97%) |
Dec 19, 2011 | 37.91 | 37.95 | 37.91 | 37.95 | 479 | +0.53(+1.42%) |
Dec 16, 2011 | 37.42 | 37.42 | 37.42 | 37.42 | 314 | +0.17(+0.46%) |
Dec 15, 2011 | 37.50 | 37.51 | 37.23 | 37.25 | 2,132 | -0.35(-0.93%) |
Dec 14, 2011 | 37.49 | 37.61 | 37.49 | 37.60 | 750 | +0.22(+0.59%) |
Dec 13, 2011 | 37.56 | 37.99 | 37.38 | 37.38 | 2,959 | -0.37(-0.98%) |
Dec 12, 2011 | 36.76 | 37.76 | 36.76 | 37.75 | 1,580 | -0.15(-0.40%) |
Dec 09, 2011 | 37.08 | 37.90 | 36.84 | 37.90 | 735 | +0.83(+2.24%) |
Dec 08, 2011 | 37.44 | 37.81 | 37.07 | 37.07 | 3,082 | -0.43(-1.15%) |
Dec 07, 2011 | 37.51 | 37.51 | 37.49 | 37.50 | 2,256 | +0.07(+0.19%) |
Dec 06, 2011 | 37.52 | 37.66 | 37.40 | 37.43 | 1,140 | -0.14(-0.37%) |
Dec 05, 2011 | 37.90 | 38.00 | 37.48 | 37.57 | 2,281 | -0.35(-0.92%) |
Dec 02, 2011 | 38.19 | 38.19 | 37.92 | 37.92 | 712 | -0.33(-0.86%) |
Dec 01, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 1,345 | +0.25(+0.66%) |
Nov 30, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 155 | +0.70(+1.88%) |
Nov 29, 2011 | 37.62 | 37.62 | 37.29 | 37.30 | 24,500 | -0.32(-0.85%) |
Nov 28, 2011 | 37.07 | 37.62 | 37.07 | 37.62 | 1,225 | +0.90(+2.45%) |
Nov 25, 2011 | 36.79 | 37.00 | 36.72 | 36.72 | 600 | -0.43(-1.16%) |
Nov 24, 2011 | 37.41 | 37.41 | 37.15 | 37.15 | 2,825 | +0.15(+0.41%) |
Nov 23, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 5,000 | -0.25(-0.67%) |
Nov 22, 2011 | 37.12 | 37.56 | 37.12 | 37.25 | 6,600 | +0.14(+0.38%) |
Nov 21, 2011 | 36.53 | 37.23 | 36.53 | 37.11 | 2,673 | +0.11(+0.30%) |
Nov 18, 2011 | 36.75 | 37.00 | 36.75 | 37.00 | 200 | +0.16(+0.43%) |
Nov 17, 2011 | 36.97 | 36.97 | 36.84 | 36.84 | 360 | -0.22(-0.59%) |
Nov 16, 2011 | 37.35 | 37.35 | 37.06 | 37.06 | 1,600 | -0.75(-1.98%) |
Nov 15, 2011 | 37.80 | 37.81 | 37.80 | 37.81 | 500 | -0.51(-1.33%) |
Nov 14, 2011 | 38.32 | 38.32 | 38.32 | 38.32 | 425 | +0.07(+0.18%) |
Nov 11, 2011 | 38.50 | 38.50 | 38.25 | 38.25 | 300 | +0.02(+0.05%) |
Nov 10, 2011 | 38.41 | 38.41 | 38.23 | 38.23 | 937 | -0.02(-0.05%) |
Nov 09, 2011 | 38.27 | 38.27 | 38.25 | 38.25 | 966 | -0.52(-1.34%) |
Nov 08, 2011 | 38.29 | 38.77 | 38.29 | 38.77 | 525 | +0.54(+1.41%) |
Nov 07, 2011 | 38.23 | 38.39 | 38.22 | 38.23 | 655 | +0.01(+0.03%) |
Nov 04, 2011 | 38.00 | 38.22 | 37.98 | 38.22 | 2,790 | +0.64(+1.70%) |
Nov 03, 2011 | 37.47 | 38.00 | 37.47 | 37.58 | 2,392 | +0.50(+1.35%) |
Nov 02, 2011 | 37.59 | 37.59 | 37.08 | 37.08 | 1,743 | +0.81(+2.23%) |