Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.48 | 39.49 | 38.67 | 39.34 | 85,475 | -0.02(-0.04%) |
Jan 30, 2012 | 39.07 | 39.40 | 38.87 | 39.36 | 52,625 | -0.03(-0.07%) |
Jan 27, 2012 | 39.22 | 39.75 | 39.08 | 39.39 | 40,246 | +0.11(+0.28%) |
Jan 26, 2012 | 40.30 | 40.30 | 39.09 | 39.27 | 100,893 | -0.84(-2.10%) |
Jan 25, 2012 | 39.60 | 40.31 | 39.45 | 40.12 | 94,127 | +0.56(+1.41%) |
Jan 24, 2012 | 39.43 | 39.61 | 39.13 | 39.56 | 71,759 | -0.04(-0.11%) |
Jan 23, 2012 | 39.52 | 39.99 | 39.42 | 39.60 | 53,054 | +0.11(+0.28%) |
Jan 20, 2012 | 39.09 | 39.77 | 39.09 | 39.49 | 34,820 | +0.32(+0.81%) |
Jan 19, 2012 | 39.03 | 39.45 | 39.01 | 39.17 | 43,218 | +0.12(+0.31%) |
Jan 18, 2012 | 39.03 | 39.26 | 38.74 | 39.05 | 88,788 | +0.05(+0.13%) |
Jan 17, 2012 | 39.69 | 39.69 | 38.73 | 39.00 | 52,120 | -0.34(-0.87%) |
Jan 13, 2012 | 39.12 | 39.38 | 38.57 | 39.34 | 112,545 | -0.03(-0.09%) |
Jan 12, 2012 | 38.49 | 39.51 | 38.19 | 39.38 | 133,405 | +0.87(+2.27%) |
Jan 11, 2012 | 37.56 | 38.58 | 37.56 | 38.50 | 83,259 | +0.75(+1.98%) |
Jan 10, 2012 | 37.17 | 37.86 | 37.09 | 37.76 | 34,125 | +0.97(+2.63%) |
Jan 09, 2012 | 36.87 | 36.95 | 36.46 | 36.79 | 58,833 | -0.13(-0.35%) |
Jan 06, 2012 | 36.47 | 37.16 | 36.43 | 36.92 | 65,038 | +0.29(+0.80%) |
Jan 05, 2012 | 37.00 | 37.00 | 36.35 | 36.62 | 136,981 | -0.57(-1.52%) |
Jan 04, 2012 | 37.27 | 37.40 | 37.02 | 37.19 | 43,588 | -0.23(-0.62%) |
Dec 30, 2011 | 37.34 | 37.56 | 37.06 | 37.42 | 45,289 | +0.20(+0.53%) |
Dec 29, 2011 | 36.87 | 37.52 | 36.87 | 37.22 | 57,332 | +0.33(+0.91%) |
Dec 28, 2011 | 37.58 | 37.58 | 36.68 | 36.89 | 150,124 | -0.64(-1.71%) |
Dec 27, 2011 | 37.59 | 37.75 | 37.43 | 37.53 | 59,416 | -0.09(-0.23%) |
Dec 23, 2011 | 37.65 | 37.82 | 37.09 | 37.62 | 55,352 | +0.49(+1.32%) |
Dec 21, 2011 | 36.55 | 37.18 | 36.29 | 37.13 | 70,141 | +0.52(+1.43%) |
Dec 20, 2011 | 36.37 | 36.85 | 36.37 | 36.61 | 104,009 | +0.94(+2.65%) |
Dec 19, 2011 | 36.35 | 36.94 | 35.28 | 35.66 | 81,743 | -0.58(-1.61%) |
Dec 16, 2011 | 35.84 | 36.25 | 35.35 | 36.25 | 153,835 | +0.69(+1.95%) |
Dec 15, 2011 | 35.83 | 36.00 | 35.47 | 35.55 | 55,808 | +0.06(+0.17%) |
Dec 14, 2011 | 35.60 | 35.84 | 35.24 | 35.49 | 60,961 | -0.36(-1.00%) |
Dec 13, 2011 | 36.24 | 36.54 | 35.57 | 35.85 | 49,966 | -0.03(-0.10%) |
Dec 12, 2011 | 36.03 | 36.23 | 35.68 | 35.89 | 62,015 | -0.47(-1.30%) |
Dec 09, 2011 | 35.64 | 36.50 | 35.63 | 36.36 | 80,401 | +0.86(+2.42%) |
Dec 08, 2011 | 36.84 | 36.93 | 35.34 | 35.50 | 97,465 | -1.48(-4.01%) |
Dec 07, 2011 | 36.98 | 37.15 | 36.37 | 36.98 | 55,942 | -0.25(-0.67%) |
Dec 06, 2011 | 37.07 | 37.51 | 36.78 | 37.23 | 53,121 | +0.27(+0.72%) |
Dec 05, 2011 | 37.34 | 37.47 | 36.89 | 36.97 | 91,124 | +0.09(+0.26%) |
Dec 02, 2011 | 37.20 | 37.27 | 36.69 | 36.87 | 85,920 | -0.06(-0.16%) |
Dec 01, 2011 | 37.28 | 37.69 | 36.74 | 36.93 | 140,777 | -0.57(-1.51%) |
Nov 30, 2011 | 36.98 | 37.78 | 36.84 | 37.50 | 168,601 | +1.54(+4.29%) |
Nov 29, 2011 | 35.19 | 36.59 | 35.17 | 35.96 | 228,728 | +0.71(+2.02%) |
Nov 28, 2011 | 35.31 | 35.77 | 34.80 | 35.24 | 114,819 | +0.98(+2.85%) |
Nov 25, 2011 | 34.21 | 34.94 | 34.18 | 34.27 | 24,311 | -0.18(-0.52%) |
Nov 23, 2011 | 35.32 | 35.32 | 34.43 | 34.45 | 42,699 | -1.22(-3.41%) |
Nov 22, 2011 | 35.72 | 35.88 | 35.35 | 35.66 | 51,020 | +0.00(+0.00%) |
Nov 21, 2011 | 35.94 | 36.05 | 35.37 | 35.66 | 39,871 | -0.77(-2.12%) |
Nov 18, 2011 | 36.72 | 36.72 | 36.21 | 36.44 | 58,200 | -0.03(-0.07%) |
Nov 17, 2011 | 36.53 | 37.10 | 36.26 | 36.46 | 70,832 | -0.04(-0.12%) |
Nov 16, 2011 | 36.52 | 37.07 | 36.36 | 36.50 | 81,778 | -0.42(-1.14%) |
Nov 15, 2011 | 36.18 | 37.08 | 36.17 | 36.92 | 58,596 | +0.49(+1.34%) |
Nov 14, 2011 | 37.27 | 37.27 | 36.32 | 36.44 | 80,853 | -0.87(-2.34%) |
Nov 11, 2011 | 36.58 | 37.76 | 36.58 | 37.31 | 55,972 | +1.14(+3.15%) |
Nov 10, 2011 | 36.41 | 36.53 | 36.07 | 36.17 | 91,237 | +0.19(+0.52%) |
Nov 09, 2011 | 35.71 | 36.66 | 35.51 | 35.98 | 134,404 | -0.26(-0.71%) |
Nov 08, 2011 | 35.77 | 36.37 | 35.77 | 36.24 | 109,735 | +0.64(+1.81%) |
Nov 07, 2011 | 34.77 | 35.88 | 34.70 | 35.59 | 168,426 | +0.82(+2.37%) |
Nov 04, 2011 | 34.69 | 36.65 | 33.97 | 34.77 | 198,237 | -0.23(-0.66%) |
Nov 03, 2011 | 34.07 | 35.13 | 33.86 | 35.00 | 111,069 | +1.22(+3.61%) |
Nov 02, 2011 | 32.85 | 34.12 | 32.85 | 33.79 | 233,903 | +0.62(+1.86%) |