Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.46 | 33.81 | 33.46 | 33.81 | 1,412 | +0.16(+0.47%) |
Jan 30, 2012 | 33.38 | 34.00 | 33.38 | 33.66 | 32,733 | +0.15(+0.44%) |
Jan 27, 2012 | 33.46 | 33.51 | 33.40 | 33.51 | 1,361 | +0.48(+1.44%) |
Jan 26, 2012 | 32.37 | 33.03 | 32.37 | 33.03 | 930 | -0.08(-0.24%) |
Jan 25, 2012 | 33.14 | 33.63 | 33.09 | 33.11 | 2,722 | -0.16(-0.47%) |
Jan 24, 2012 | 33.50 | 33.58 | 33.27 | 33.27 | 15,052 | -0.12(-0.36%) |
Jan 23, 2012 | 33.25 | 33.39 | 33.25 | 33.39 | 1,107 | -0.22(-0.65%) |
Jan 20, 2012 | 33.48 | 33.67 | 33.48 | 33.61 | 13,848 | +0.14(+0.41%) |
Jan 19, 2012 | 33.44 | 33.55 | 33.34 | 33.47 | 1,573 | -0.24(-0.71%) |
Jan 18, 2012 | 33.95 | 33.95 | 33.71 | 33.71 | 680 | -0.43(-1.25%) |
Jan 17, 2012 | 34.15 | 34.15 | 34.03 | 34.13 | 1,336 | -0.30(-0.86%) |
Jan 13, 2012 | 34.60 | 34.70 | 34.43 | 34.43 | 4,097 | +0.23(+0.68%) |
Jan 12, 2012 | 34.20 | 34.27 | 34.03 | 34.20 | 4,275 | +0.26(+0.77%) |
Jan 11, 2012 | 33.91 | 33.95 | 33.91 | 33.93 | 2,975 | +0.44(+1.30%) |
Jan 10, 2012 | 33.22 | 33.51 | 33.20 | 33.50 | 3,863 | -0.27(-0.79%) |
Jan 09, 2012 | 33.84 | 33.90 | 33.74 | 33.77 | 7,893 | -0.16(-0.47%) |
Jan 06, 2012 | 33.89 | 33.94 | 33.84 | 33.92 | 12,084 | +0.09(+0.26%) |
Jan 05, 2012 | 34.04 | 34.10 | 33.76 | 33.83 | 2,824 | +0.04(+0.12%) |
Jan 04, 2012 | 33.75 | 33.85 | 33.70 | 33.79 | 1,059 | -0.75(-2.18%) |
Dec 30, 2011 | 34.52 | 34.55 | 34.51 | 34.55 | 4,716 | -0.06(-0.17%) |
Dec 29, 2011 | 34.89 | 34.89 | 34.60 | 34.61 | 6,141 | -0.38(-1.09%) |
Dec 28, 2011 | 34.50 | 34.99 | 34.50 | 34.99 | 4,131 | +0.72(+2.09%) |
Dec 27, 2011 | 34.25 | 34.40 | 34.21 | 34.27 | 2,269 | -0.23(-0.67%) |
Dec 23, 2011 | 34.62 | 34.62 | 34.49 | 34.50 | 1,264 | -0.94(-2.65%) |
Dec 21, 2011 | 35.31 | 35.44 | 35.31 | 35.44 | 907 | -0.04(-0.11%) |
Dec 20, 2011 | 35.94 | 35.94 | 35.40 | 35.48 | 7,626 | -1.44(-3.89%) |
Dec 19, 2011 | 36.00 | 36.92 | 36.00 | 36.92 | 10,828 | +0.50(+1.36%) |
Dec 16, 2011 | 36.53 | 36.53 | 36.42 | 36.42 | 1,366 | -0.33(-0.89%) |
Dec 15, 2011 | 36.46 | 37.30 | 34.86 | 36.75 | 7,570 | +0.09(+0.24%) |
Dec 14, 2011 | 36.31 | 36.74 | 36.21 | 36.66 | 15,913 | +1.11(+3.12%) |
Dec 13, 2011 | 34.91 | 35.70 | 34.85 | 35.55 | 4,940 | -0.13(-0.36%) |
Dec 12, 2011 | 35.39 | 35.68 | 35.39 | 35.68 | 403 | +0.83(+2.39%) |
Dec 09, 2011 | 35.29 | 35.29 | 34.34 | 34.85 | 22,894 | -0.35(-0.99%) |
Dec 08, 2011 | 34.65 | 35.19 | 34.54 | 35.19 | 1,160 | +0.86(+2.51%) |
Dec 07, 2011 | 34.19 | 34.64 | 34.19 | 34.33 | 28,213 | +0.21(+0.61%) |
Dec 06, 2011 | 34.04 | 34.39 | 34.04 | 34.12 | 20,422 | -0.13(-0.37%) |
Dec 05, 2011 | 34.02 | 34.29 | 33.80 | 34.25 | 6,349 | -0.40(-1.15%) |
Dec 02, 2011 | 34.08 | 34.73 | 34.08 | 34.65 | 24,444 | -0.03(-0.09%) |
Dec 01, 2011 | 34.53 | 34.84 | 34.35 | 34.68 | 11,174 | +0.19(+0.55%) |
Nov 30, 2011 | 34.72 | 35.22 | 33.73 | 34.49 | 21,093 | -1.93(-5.31%) |
Nov 29, 2011 | 37.03 | 37.03 | 36.33 | 36.42 | 5,851 | -0.77(-2.08%) |
Nov 28, 2011 | 37.01 | 37.20 | 36.46 | 37.20 | 5,027 | -1.10(-2.87%) |
Nov 25, 2011 | 38.27 | 38.30 | 37.73 | 38.30 | 1,646 | +0.27(+0.70%) |
Nov 23, 2011 | 37.22 | 38.03 | 37.22 | 38.03 | 12,488 | +1.05(+2.84%) |
Nov 22, 2011 | 36.82 | 37.06 | 36.61 | 36.98 | 3,480 | +0.21(+0.56%) |
Nov 21, 2011 | 36.47 | 37.17 | 36.47 | 36.77 | 9,930 | +0.87(+2.44%) |
Nov 18, 2011 | 35.68 | 36.05 | 35.45 | 35.90 | 16,748 | +0.14(+0.39%) |
Nov 17, 2011 | 34.79 | 35.86 | 34.79 | 35.76 | 17,500 | +0.70(+2.00%) |
Nov 16, 2011 | 34.80 | 35.06 | 34.39 | 35.06 | 7,664 | +0.44(+1.27%) |
Nov 15, 2011 | 34.84 | 34.86 | 34.30 | 34.62 | 15,745 | -0.13(-0.37%) |
Nov 14, 2011 | 34.38 | 34.75 | 34.26 | 34.75 | 1,160 | +0.65(+1.92%) |
Nov 11, 2011 | 34.14 | 34.28 | 34.09 | 34.09 | 6,390 | -0.75(-2.16%) |
Nov 10, 2011 | 35.12 | 35.28 | 34.59 | 34.85 | 9,190 | -0.53(-1.49%) |
Nov 09, 2011 | 35.84 | 35.84 | 34.72 | 35.37 | 13,436 | +1.37(+4.02%) |
Nov 08, 2011 | 34.39 | 34.68 | 34.00 | 34.00 | 7,209 | -0.47(-1.38%) |
Nov 07, 2011 | 34.70 | 35.12 | 34.48 | 34.48 | 12,286 | -0.35(-1.00%) |
Nov 04, 2011 | 35.39 | 37.80 | 34.76 | 34.83 | 15,268 | +0.09(+0.26%) |
Nov 03, 2011 | 35.13 | 35.23 | 34.70 | 34.74 | 21,474 | -0.86(-2.42%) |
Nov 02, 2011 | 35.51 | 35.89 | 35.51 | 35.60 | 9,960 | -0.90(-2.47%) |