Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.65 | 37.18 | 36.17 | 36.65 | 130,412 | +0.23(+0.62%) |
Jan 30, 2012 | 37.20 | 37.57 | 35.85 | 36.42 | 88,945 | -1.10(-2.93%) |
Jan 27, 2012 | 35.59 | 37.66 | 35.27 | 37.52 | 121,449 | +1.91(+5.36%) |
Jan 26, 2012 | 36.10 | 36.14 | 35.39 | 35.61 | 33,772 | -0.44(-1.23%) |
Jan 25, 2012 | 35.88 | 36.20 | 35.77 | 36.05 | 40,028 | -0.06(-0.17%) |
Jan 24, 2012 | 35.12 | 36.21 | 34.77 | 36.11 | 96,457 | +0.75(+2.13%) |
Jan 23, 2012 | 35.61 | 35.61 | 35.15 | 35.36 | 10,869 | -0.20(-0.56%) |
Jan 20, 2012 | 34.93 | 35.59 | 34.62 | 35.56 | 26,854 | +0.51(+1.46%) |
Jan 19, 2012 | 35.31 | 35.31 | 34.86 | 35.05 | 38,155 | -0.05(-0.13%) |
Jan 18, 2012 | 33.99 | 35.14 | 33.99 | 35.09 | 52,300 | +0.89(+2.61%) |
Jan 17, 2012 | 34.65 | 35.18 | 34.19 | 34.20 | 61,538 | -0.27(-0.79%) |
Jan 13, 2012 | 34.54 | 34.95 | 34.30 | 34.48 | 33,901 | -0.60(-1.71%) |
Jan 12, 2012 | 34.23 | 35.10 | 33.90 | 35.08 | 28,880 | +0.83(+2.43%) |
Jan 11, 2012 | 33.73 | 34.45 | 33.65 | 34.25 | 60,204 | +0.31(+0.90%) |
Jan 10, 2012 | 33.79 | 34.10 | 33.39 | 33.94 | 50,778 | +0.53(+1.60%) |
Jan 09, 2012 | 33.90 | 34.06 | 32.45 | 33.41 | 62,696 | -0.45(-1.34%) |
Jan 06, 2012 | 34.24 | 34.25 | 33.86 | 33.86 | 46,011 | -0.52(-1.50%) |
Jan 05, 2012 | 34.26 | 34.71 | 33.73 | 34.37 | 45,190 | -0.22(-0.63%) |
Jan 04, 2012 | 34.79 | 34.89 | 34.20 | 34.59 | 58,419 | +0.41(+1.20%) |
Dec 30, 2011 | 34.44 | 34.42 | 33.91 | 34.18 | 51,597 | -0.26(-0.76%) |
Dec 29, 2011 | 34.13 | 34.44 | 33.67 | 34.44 | 18,048 | +0.59(+1.75%) |
Dec 28, 2011 | 35.03 | 35.03 | 33.78 | 33.85 | 53,665 | -1.29(-3.66%) |
Dec 27, 2011 | 34.74 | 35.34 | 34.54 | 35.14 | 28,054 | +0.12(+0.34%) |
Dec 23, 2011 | 34.78 | 35.13 | 34.56 | 35.02 | 16,730 | -0.13(-0.38%) |
Dec 21, 2011 | 35.27 | 35.42 | 34.77 | 35.15 | 44,355 | -0.32(-0.89%) |
Dec 20, 2011 | 34.58 | 35.67 | 34.35 | 35.47 | 92,423 | +1.70(+5.03%) |
Dec 19, 2011 | 34.81 | 35.61 | 33.63 | 33.77 | 113,278 | -0.55(-1.60%) |
Dec 16, 2011 | 33.67 | 34.98 | 33.62 | 34.32 | 275,756 | +1.06(+3.19%) |
Dec 15, 2011 | 32.78 | 33.52 | 32.51 | 33.26 | 48,314 | +1.11(+3.46%) |
Dec 14, 2011 | 32.75 | 32.79 | 32.10 | 32.14 | 51,191 | -0.61(-1.85%) |
Dec 13, 2011 | 33.75 | 33.92 | 32.55 | 32.75 | 32,845 | -0.60(-1.80%) |
Dec 12, 2011 | 32.89 | 33.56 | 32.56 | 33.35 | 70,262 | -0.06(-0.19%) |
Dec 09, 2011 | 32.80 | 33.74 | 32.53 | 33.41 | 77,203 | +0.83(+2.55%) |
Dec 08, 2011 | 34.16 | 34.16 | 32.51 | 32.58 | 66,275 | -1.97(-5.71%) |
Dec 07, 2011 | 34.34 | 34.64 | 33.37 | 34.56 | 40,451 | +0.11(+0.32%) |
Dec 06, 2011 | 34.16 | 34.75 | 34.10 | 34.45 | 38,328 | +0.48(+1.41%) |
Dec 05, 2011 | 34.32 | 34.41 | 33.58 | 33.97 | 76,699 | +0.24(+0.71%) |
Dec 02, 2011 | 33.70 | 34.33 | 33.30 | 33.73 | 55,487 | +0.65(+1.97%) |
Dec 01, 2011 | 34.20 | 34.52 | 33.06 | 33.08 | 117,378 | -1.56(-4.52%) |
Nov 30, 2011 | 33.13 | 34.90 | 32.83 | 34.64 | 141,729 | +2.77(+8.70%) |
Nov 29, 2011 | 32.01 | 32.46 | 31.61 | 31.87 | 89,886 | -0.21(-0.65%) |
Nov 28, 2011 | 31.26 | 32.17 | 30.64 | 32.08 | 87,154 | +1.73(+5.70%) |
Nov 25, 2011 | 31.06 | 31.14 | 30.35 | 30.35 | 35,239 | -0.96(-3.08%) |
Nov 23, 2011 | 31.98 | 32.52 | 31.08 | 31.31 | 105,536 | -0.97(-3.00%) |
Nov 22, 2011 | 32.79 | 32.89 | 32.18 | 32.28 | 55,847 | -0.32(-0.99%) |
Nov 21, 2011 | 33.06 | 33.38 | 32.29 | 32.60 | 85,192 | -0.96(-2.86%) |
Nov 18, 2011 | 33.85 | 34.11 | 33.15 | 33.56 | 97,653 | -0.06(-0.18%) |
Nov 17, 2011 | 34.14 | 34.33 | 33.53 | 33.62 | 100,196 | -0.50(-1.47%) |
Nov 16, 2011 | 34.40 | 34.40 | 33.49 | 34.12 | 237,469 | -1.07(-3.03%) |
Nov 15, 2011 | 34.50 | 35.51 | 34.21 | 35.19 | 184,879 | +0.71(+2.07%) |
Nov 14, 2011 | 34.74 | 34.82 | 34.30 | 34.48 | 55,553 | -0.40(-1.13%) |
Nov 11, 2011 | 34.23 | 34.88 | 34.13 | 34.87 | 57,587 | +0.88(+2.59%) |
Nov 10, 2011 | 33.40 | 35.15 | 33.02 | 33.99 | 200,515 | +1.04(+3.16%) |
Nov 09, 2011 | 33.29 | 33.44 | 32.45 | 32.95 | 123,035 | -1.19(-3.47%) |
Nov 08, 2011 | 33.70 | 34.45 | 33.26 | 34.14 | 133,428 | +0.59(+1.76%) |
Nov 07, 2011 | 33.46 | 33.55 | 32.90 | 33.55 | 35,152 | +0.10(+0.30%) |
Nov 04, 2011 | 33.57 | 33.57 | 32.79 | 33.44 | 68,789 | -0.31(-0.93%) |
Nov 03, 2011 | 32.26 | 33.76 | 32.17 | 33.76 | 56,198 | +1.77(+5.54%) |
Nov 02, 2011 | 32.06 | 32.07 | 31.33 | 31.99 | 45,610 | +0.73(+2.35%) |