Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.04 | 39.31 | 38.20 | 38.32 | 352,854 | -0.36(-0.92%) |
Jan 30, 2012 | 38.61 | 38.81 | 37.88 | 38.67 | 336,875 | -0.46(-1.17%) |
Jan 27, 2012 | 37.40 | 39.27 | 37.37 | 39.13 | 291,770 | +0.81(+2.12%) |
Jan 26, 2012 | 39.14 | 39.15 | 38.09 | 38.32 | 384,201 | -0.61(-1.57%) |
Jan 25, 2012 | 38.88 | 39.32 | 38.02 | 38.93 | 563,793 | -0.06(-0.16%) |
Jan 24, 2012 | 40.87 | 41.80 | 37.88 | 38.99 | 1,609,261 | -0.44(-1.11%) |
Jan 23, 2012 | 39.64 | 40.52 | 38.63 | 39.43 | 1,197,434 | -0.26(-0.64%) |
Jan 20, 2012 | 40.43 | 40.43 | 39.41 | 39.69 | 537,539 | -0.80(-1.98%) |
Jan 19, 2012 | 40.21 | 40.83 | 40.05 | 40.49 | 372,403 | +0.28(+0.70%) |
Jan 18, 2012 | 39.95 | 40.30 | 39.63 | 40.21 | 651,823 | +0.32(+0.80%) |
Jan 17, 2012 | 40.22 | 40.55 | 39.78 | 39.89 | 311,226 | +0.11(+0.28%) |
Jan 13, 2012 | 39.29 | 40.07 | 39.25 | 39.78 | 267,644 | -0.30(-0.75%) |
Jan 12, 2012 | 40.08 | 40.15 | 39.89 | 40.08 | 533,501 | +0.01(+0.02%) |
Jan 11, 2012 | 40.01 | 40.29 | 39.97 | 40.07 | 296,836 | -0.08(-0.20%) |
Jan 10, 2012 | 40.08 | 40.54 | 39.43 | 40.15 | 451,093 | +0.79(+2.02%) |
Jan 09, 2012 | 38.96 | 39.45 | 38.61 | 39.36 | 302,619 | +0.49(+1.27%) |
Jan 06, 2012 | 38.94 | 39.31 | 38.27 | 38.86 | 361,580 | -0.06(-0.16%) |
Jan 05, 2012 | 38.13 | 39.68 | 37.49 | 38.93 | 403,972 | +0.37(+0.95%) |
Jan 04, 2012 | 38.15 | 38.77 | 37.80 | 38.56 | 280,251 | +1.20(+3.23%) |
Dec 30, 2011 | 37.77 | 38.15 | 37.31 | 37.36 | 229,290 | -0.41(-1.09%) |
Dec 29, 2011 | 36.85 | 38.12 | 36.76 | 37.77 | 228,565 | +1.02(+2.78%) |
Dec 28, 2011 | 38.04 | 38.04 | 36.66 | 36.75 | 335,702 | -1.30(-3.41%) |
Dec 27, 2011 | 37.49 | 38.41 | 37.36 | 38.04 | 216,950 | +0.26(+0.70%) |
Dec 23, 2011 | 37.44 | 37.85 | 37.26 | 37.78 | 141,126 | +0.60(+1.62%) |
Dec 21, 2011 | 37.13 | 37.39 | 36.07 | 37.18 | 272,329 | -0.09(-0.24%) |
Dec 20, 2011 | 34.23 | 37.39 | 34.20 | 37.27 | 710,160 | +2.71(+7.84%) |
Dec 19, 2011 | 35.97 | 36.33 | 34.49 | 34.56 | 373,334 | -1.06(-2.97%) |
Dec 16, 2011 | 35.53 | 36.45 | 35.09 | 35.61 | 627,871 | +0.44(+1.25%) |
Dec 15, 2011 | 35.49 | 35.60 | 34.42 | 35.18 | 336,990 | +0.30(+0.86%) |
Dec 14, 2011 | 35.33 | 35.49 | 34.25 | 34.88 | 406,065 | -0.75(-2.10%) |
Dec 13, 2011 | 37.05 | 37.28 | 35.18 | 35.62 | 330,035 | -1.09(-2.96%) |
Dec 12, 2011 | 37.00 | 37.00 | 36.05 | 36.71 | 313,755 | -0.89(-2.35%) |
Dec 09, 2011 | 35.95 | 37.88 | 35.92 | 37.60 | 344,771 | +1.84(+5.16%) |
Dec 08, 2011 | 36.95 | 37.12 | 35.64 | 35.75 | 313,115 | -1.31(-3.55%) |
Dec 07, 2011 | 36.96 | 37.47 | 35.92 | 37.07 | 312,119 | +0.01(+0.02%) |
Dec 06, 2011 | 37.41 | 37.69 | 36.91 | 37.06 | 263,617 | -0.37(-0.98%) |
Dec 05, 2011 | 37.46 | 37.77 | 36.97 | 37.42 | 418,998 | +0.71(+1.94%) |
Dec 02, 2011 | 37.28 | 37.37 | 36.58 | 36.71 | 381,906 | +0.20(+0.55%) |
Dec 01, 2011 | 38.33 | 38.36 | 36.42 | 36.51 | 812,668 | -2.14(-5.53%) |
Nov 30, 2011 | 36.48 | 38.64 | 34.33 | 38.64 | 996,943 | +3.54(+10.09%) |
Nov 29, 2011 | 35.60 | 35.61 | 34.95 | 35.10 | 369,514 | -0.49(-1.38%) |
Nov 28, 2011 | 34.21 | 35.94 | 34.18 | 35.60 | 390,684 | +2.80(+8.54%) |
Nov 25, 2011 | 33.34 | 34.07 | 32.79 | 32.79 | 138,376 | -0.59(-1.78%) |
Nov 23, 2011 | 34.26 | 34.46 | 33.19 | 33.39 | 374,656 | -1.32(-3.81%) |
Nov 22, 2011 | 34.44 | 34.93 | 34.12 | 34.71 | 320,115 | +0.26(+0.74%) |
Nov 21, 2011 | 34.88 | 35.25 | 34.22 | 34.46 | 361,261 | -1.21(-3.40%) |
Nov 18, 2011 | 35.21 | 36.05 | 35.19 | 35.67 | 257,580 | +0.46(+1.30%) |
Nov 17, 2011 | 36.06 | 36.57 | 34.82 | 35.21 | 614,300 | -1.15(-3.16%) |
Nov 16, 2011 | 36.51 | 37.22 | 36.24 | 36.36 | 845,227 | -0.85(-2.28%) |
Nov 15, 2011 | 31.64 | 37.66 | 31.64 | 37.21 | 1,930,861 | +4.58(+14.04%) |
Nov 14, 2011 | 32.39 | 32.63 | 31.90 | 32.63 | 377,227 | -0.02(-0.06%) |
Nov 11, 2011 | 32.03 | 32.77 | 31.92 | 32.65 | 248,429 | +1.19(+3.79%) |
Nov 10, 2011 | 31.96 | 32.34 | 31.12 | 31.45 | 519,949 | +0.20(+0.64%) |
Nov 09, 2011 | 31.35 | 31.88 | 31.01 | 31.25 | 499,880 | -1.40(-4.30%) |
Nov 08, 2011 | 32.28 | 32.73 | 31.35 | 32.66 | 428,500 | +0.59(+1.85%) |
Nov 07, 2011 | 32.27 | 32.58 | 31.35 | 32.07 | 244,761 | -0.37(-1.15%) |
Nov 04, 2011 | 31.96 | 32.51 | 31.39 | 32.44 | 200,218 | -0.10(-0.31%) |
Nov 03, 2011 | 31.30 | 32.70 | 30.96 | 32.54 | 412,147 | +1.79(+5.84%) |
Nov 02, 2011 | 30.26 | 30.83 | 29.80 | 30.74 | 327,724 | +1.18(+4.01%) |