Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.97 | 33.21 | 32.70 | 32.89 | 294,305 | +0.17(+0.51%) |
Jan 30, 2012 | 33.30 | 33.30 | 32.47 | 32.73 | 66,745 | -0.22(-0.67%) |
Jan 27, 2012 | 32.95 | 33.12 | 32.59 | 32.95 | 113,722 | +0.07(+0.21%) |
Jan 26, 2012 | 32.51 | 33.46 | 32.33 | 32.88 | 205,117 | +0.52(+1.60%) |
Jan 25, 2012 | 31.78 | 32.38 | 31.42 | 32.36 | 168,069 | +0.70(+2.21%) |
Jan 24, 2012 | 31.87 | 31.87 | 31.19 | 31.66 | 67,436 | -0.26(-0.81%) |
Jan 23, 2012 | 31.77 | 32.02 | 31.68 | 31.92 | 151,234 | +0.21(+0.67%) |
Jan 20, 2012 | 31.97 | 31.97 | 31.57 | 31.71 | 80,734 | -0.25(-0.79%) |
Jan 19, 2012 | 32.13 | 32.28 | 31.71 | 31.96 | 223,017 | +0.02(+0.05%) |
Jan 18, 2012 | 31.27 | 32.00 | 31.25 | 31.94 | 960,869 | +0.68(+2.17%) |
Jan 17, 2012 | 31.45 | 31.51 | 31.11 | 31.27 | 227,030 | +0.40(+1.28%) |
Jan 13, 2012 | 30.78 | 30.89 | 30.33 | 30.87 | 184,217 | -0.04(-0.12%) |
Jan 12, 2012 | 30.71 | 31.07 | 30.60 | 30.91 | 130,372 | +0.29(+0.94%) |
Jan 11, 2012 | 30.51 | 30.73 | 30.05 | 30.62 | 106,079 | +0.18(+0.60%) |
Jan 10, 2012 | 30.57 | 30.62 | 30.34 | 30.44 | 314,544 | +0.36(+1.19%) |
Jan 09, 2012 | 29.73 | 30.13 | 29.64 | 30.08 | 163,955 | +0.21(+0.69%) |
Jan 06, 2012 | 30.09 | 30.15 | 29.83 | 29.87 | 77,025 | -0.16(-0.53%) |
Jan 05, 2012 | 29.92 | 30.12 | 29.77 | 30.03 | 67,102 | +0.05(+0.15%) |
Jan 04, 2012 | 29.95 | 30.15 | 29.91 | 29.99 | 111,450 | +0.80(+2.74%) |
Dec 30, 2011 | 29.25 | 29.55 | 29.06 | 29.19 | 570,640 | +0.19(+0.66%) |
Dec 29, 2011 | 28.91 | 29.31 | 28.88 | 29.00 | 267,647 | +0.10(+0.34%) |
Dec 28, 2011 | 29.18 | 29.47 | 28.76 | 28.90 | 177,627 | -0.46(-1.58%) |
Dec 27, 2011 | 29.55 | 29.55 | 29.13 | 29.36 | 91,502 | -0.22(-0.75%) |
Dec 23, 2011 | 29.48 | 29.67 | 29.44 | 29.58 | 30,522 | +0.27(+0.93%) |
Dec 21, 2011 | 29.62 | 29.62 | 29.11 | 29.31 | 94,927 | -0.15(-0.52%) |
Dec 20, 2011 | 29.39 | 29.62 | 29.30 | 29.46 | 171,110 | +0.39(+1.33%) |
Dec 19, 2011 | 29.16 | 29.46 | 28.90 | 29.07 | 70,293 | -0.35(-1.19%) |
Dec 16, 2011 | 29.56 | 29.62 | 29.23 | 29.42 | 30,764 | +0.19(+0.65%) |
Dec 15, 2011 | 29.37 | 29.37 | 28.50 | 29.23 | 68,023 | +0.22(+0.76%) |
Dec 14, 2011 | 29.30 | 29.48 | 28.78 | 29.01 | 117,357 | -0.45(-1.52%) |
Dec 13, 2011 | 30.01 | 30.13 | 28.98 | 29.46 | 180,162 | -0.68(-2.25%) |
Dec 12, 2011 | 30.00 | 30.87 | 29.84 | 30.14 | 84,843 | -0.40(-1.32%) |
Dec 09, 2011 | 30.05 | 30.71 | 30.05 | 30.54 | 106,542 | +0.49(+1.62%) |
Dec 08, 2011 | 30.28 | 30.53 | 29.78 | 30.06 | 137,733 | -0.52(-1.69%) |
Dec 07, 2011 | 30.41 | 30.91 | 30.13 | 30.57 | 146,427 | +0.14(+0.45%) |
Dec 06, 2011 | 30.66 | 31.06 | 30.37 | 30.44 | 136,862 | -0.36(-1.16%) |
Dec 05, 2011 | 31.01 | 31.12 | 30.70 | 30.79 | 171,699 | +0.12(+0.40%) |
Dec 02, 2011 | 31.17 | 31.17 | 30.28 | 30.67 | 195,977 | -0.26(-0.84%) |
Dec 01, 2011 | 31.24 | 31.24 | 30.40 | 30.93 | 542,429 | -0.15(-0.49%) |
Nov 30, 2011 | 30.44 | 31.11 | 29.75 | 31.08 | 559,238 | +1.44(+4.85%) |
Nov 29, 2011 | 29.13 | 29.86 | 29.13 | 29.65 | 228,545 | +0.60(+2.07%) |
Nov 28, 2011 | 29.12 | 29.56 | 28.12 | 29.04 | 166,943 | +0.52(+1.81%) |
Nov 25, 2011 | 28.47 | 29.10 | 28.47 | 28.53 | 37,685 | -0.10(-0.35%) |
Nov 23, 2011 | 28.91 | 29.03 | 28.57 | 28.63 | 120,944 | -0.59(-2.01%) |
Nov 22, 2011 | 29.21 | 29.47 | 28.88 | 29.21 | 73,377 | -0.07(-0.23%) |
Nov 21, 2011 | 28.85 | 29.31 | 28.53 | 29.28 | 116,628 | -0.10(-0.34%) |
Nov 18, 2011 | 30.06 | 30.06 | 29.31 | 29.38 | 99,279 | -0.58(-1.93%) |
Nov 17, 2011 | 30.62 | 31.13 | 29.77 | 29.96 | 91,028 | -0.55(-1.80%) |
Nov 16, 2011 | 30.35 | 30.98 | 30.24 | 30.50 | 133,860 | -0.09(-0.30%) |
Nov 15, 2011 | 29.90 | 30.73 | 29.90 | 30.60 | 101,063 | -0.21(-0.67%) |
Nov 14, 2011 | 30.77 | 31.01 | 30.59 | 30.80 | 162,624 | +0.00(+0.00%) |
Nov 11, 2011 | 30.67 | 31.11 | 30.54 | 30.80 | 59,218 | +0.54(+1.79%) |
Nov 10, 2011 | 29.93 | 30.47 | 29.82 | 30.26 | 232,699 | +0.40(+1.35%) |
Nov 09, 2011 | 30.89 | 30.89 | 29.71 | 29.86 | 59,949 | -0.91(-2.94%) |
Nov 08, 2011 | 30.75 | 30.92 | 30.54 | 30.76 | 69,247 | +0.06(+0.20%) |
Nov 07, 2011 | 30.63 | 31.02 | 30.37 | 30.70 | 138,664 | -0.12(-0.39%) |
Nov 04, 2011 | 30.65 | 30.96 | 29.96 | 30.82 | 434,659 | +0.23(+0.75%) |
Nov 03, 2011 | 30.44 | 30.69 | 29.76 | 30.60 | 130,247 | +0.63(+2.11%) |
Nov 02, 2011 | 30.06 | 30.31 | 29.34 | 29.96 | 194,945 | +1.03(+3.58%) |