Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.47 | 42.61 | 39.64 | 40.44 | 292,006 | -2.16(-5.07%) |
Jan 30, 2012 | 40.09 | 43.13 | 39.84 | 42.60 | 117,880 | +2.36(+5.86%) |
Jan 27, 2012 | 39.75 | 40.43 | 39.28 | 40.24 | 55,306 | +0.26(+0.65%) |
Jan 26, 2012 | 40.41 | 41.05 | 39.97 | 39.98 | 71,483 | -1.03(-2.51%) |
Jan 25, 2012 | 40.31 | 41.01 | 40.06 | 41.01 | 29,654 | +0.51(+1.26%) |
Jan 24, 2012 | 39.93 | 40.50 | 39.67 | 40.50 | 20,643 | +0.50(+1.25%) |
Jan 23, 2012 | 40.00 | 40.49 | 39.51 | 40.00 | 10,198 | -0.55(-1.36%) |
Jan 20, 2012 | 40.07 | 40.55 | 40.07 | 40.55 | 26,324 | +0.21(+0.52%) |
Jan 19, 2012 | 40.50 | 40.50 | 40.34 | 40.34 | 12,171 | -0.16(-0.40%) |
Jan 18, 2012 | 40.06 | 40.50 | 39.85 | 40.50 | 12,251 | +0.25(+0.62%) |
Jan 17, 2012 | 40.50 | 40.57 | 40.11 | 40.25 | 23,169 | -0.25(-0.62%) |
Jan 13, 2012 | 39.99 | 40.50 | 39.92 | 40.50 | 8,751 | +0.00(+0.00%) |
Jan 12, 2012 | 40.54 | 40.61 | 40.13 | 40.50 | 6,871 | -0.06(-0.15%) |
Jan 11, 2012 | 40.59 | 40.72 | 40.37 | 40.56 | 36,051 | -0.19(-0.47%) |
Jan 10, 2012 | 40.50 | 40.75 | 40.11 | 40.75 | 34,497 | +0.27(+0.67%) |
Jan 09, 2012 | 40.16 | 40.50 | 39.53 | 40.48 | 15,412 | +0.33(+0.82%) |
Jan 06, 2012 | 40.01 | 40.30 | 39.64 | 40.15 | 15,694 | -0.22(-0.54%) |
Jan 05, 2012 | 39.68 | 40.49 | 39.53 | 40.37 | 9,016 | +0.44(+1.10%) |
Jan 04, 2012 | 39.51 | 40.00 | 39.32 | 39.93 | 12,699 | +1.42(+3.69%) |
Dec 30, 2011 | 38.76 | 39.00 | 38.50 | 38.51 | 16,239 | -0.49(-1.26%) |
Dec 29, 2011 | 38.91 | 39.00 | 38.74 | 39.00 | 10,707 | +0.23(+0.59%) |
Dec 28, 2011 | 39.32 | 39.32 | 38.54 | 38.77 | 18,742 | -0.48(-1.22%) |
Dec 27, 2011 | 39.07 | 39.38 | 38.22 | 39.25 | 19,946 | +0.05(+0.13%) |
Dec 23, 2011 | 39.32 | 39.41 | 39.05 | 39.20 | 5,349 | -0.30(-0.76%) |
Dec 21, 2011 | 39.51 | 39.54 | 39.16 | 39.50 | 13,300 | +0.00(+0.00%) |
Dec 20, 2011 | 38.98 | 39.50 | 38.87 | 39.50 | 19,627 | +1.50(+3.95%) |
Dec 19, 2011 | 39.56 | 39.78 | 38.00 | 38.00 | 20,608 | -0.94(-2.41%) |
Dec 16, 2011 | 40.50 | 40.52 | 38.87 | 38.94 | 106,800 | -1.45(-3.59%) |
Dec 15, 2011 | 40.25 | 40.40 | 39.39 | 40.39 | 15,765 | +0.68(+1.71%) |
Dec 14, 2011 | 38.88 | 39.81 | 38.88 | 39.71 | 21,002 | +0.60(+1.53%) |
Dec 13, 2011 | 40.00 | 40.25 | 39.05 | 39.11 | 19,320 | -0.64(-1.61%) |
Dec 12, 2011 | 39.34 | 39.90 | 38.71 | 39.75 | 18,865 | +0.07(+0.18%) |
Dec 09, 2011 | 38.60 | 39.70 | 38.33 | 39.68 | 22,260 | +1.12(+2.90%) |
Dec 08, 2011 | 39.50 | 39.50 | 38.48 | 38.56 | 42,710 | -1.42(-3.55%) |
Dec 07, 2011 | 39.67 | 40.00 | 38.29 | 39.98 | 19,431 | -0.04(-0.10%) |
Dec 06, 2011 | 39.89 | 40.20 | 39.40 | 40.02 | 14,395 | +0.02(+0.05%) |
Dec 05, 2011 | 40.01 | 40.39 | 39.50 | 40.00 | 28,359 | +0.35(+0.88%) |
Dec 02, 2011 | 39.60 | 39.76 | 39.00 | 39.65 | 16,033 | +0.37(+0.94%) |
Dec 01, 2011 | 39.95 | 40.05 | 39.20 | 39.28 | 40,218 | -0.82(-2.04%) |
Nov 30, 2011 | 37.76 | 40.10 | 37.76 | 40.10 | 63,457 | +3.03(+8.17%) |
Nov 29, 2011 | 37.69 | 37.75 | 37.01 | 37.07 | 33,393 | -0.65(-1.72%) |
Nov 28, 2011 | 38.87 | 38.87 | 37.16 | 37.72 | 33,788 | +0.84(+2.28%) |
Nov 25, 2011 | 37.00 | 38.00 | 36.88 | 36.88 | 8,281 | -0.21(-0.57%) |
Nov 23, 2011 | 37.46 | 37.85 | 37.00 | 37.09 | 38,283 | -0.81(-2.14%) |
Nov 22, 2011 | 38.12 | 38.38 | 37.83 | 37.90 | 10,244 | -0.25(-0.66%) |
Nov 21, 2011 | 38.82 | 38.93 | 38.15 | 38.15 | 12,147 | -1.10(-2.80%) |
Nov 18, 2011 | 38.68 | 39.25 | 38.61 | 39.25 | 19,255 | +0.61(+1.58%) |
Nov 17, 2011 | 38.56 | 39.43 | 38.45 | 38.64 | 29,759 | +0.10(+0.26%) |
Nov 16, 2011 | 39.16 | 39.50 | 38.52 | 38.54 | 27,656 | -0.51(-1.31%) |
Nov 15, 2011 | 38.14 | 39.21 | 37.86 | 39.05 | 47,458 | +0.89(+2.33%) |
Nov 14, 2011 | 39.19 | 39.29 | 38.07 | 38.16 | 21,714 | -1.03(-2.63%) |
Nov 11, 2011 | 38.50 | 39.41 | 38.50 | 39.19 | 38,009 | +1.10(+2.89%) |
Nov 10, 2011 | 37.56 | 38.41 | 37.33 | 38.09 | 23,191 | +0.98(+2.64%) |
Nov 09, 2011 | 38.00 | 38.25 | 37.10 | 37.11 | 35,326 | -1.62(-4.18%) |
Nov 08, 2011 | 38.94 | 39.00 | 38.00 | 38.73 | 21,767 | +0.04(+0.10%) |
Nov 07, 2011 | 39.18 | 39.18 | 38.26 | 38.69 | 11,984 | -0.48(-1.23%) |
Nov 04, 2011 | 39.79 | 40.23 | 38.82 | 39.17 | 16,302 | -0.85(-2.12%) |
Nov 03, 2011 | 39.00 | 40.05 | 38.25 | 40.02 | 23,932 | +1.30(+3.36%) |
Nov 02, 2011 | 38.05 | 38.86 | 38.01 | 38.72 | 33,275 | +0.97(+2.57%) |