Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.09 | 34.19 | 33.76 | 33.94 | 506,261 | -0.02(-0.06%) |
Jan 30, 2012 | 34.26 | 34.28 | 33.89 | 33.96 | 754,866 | -0.26(-0.76%) |
Jan 27, 2012 | 34.37 | 34.69 | 34.09 | 34.22 | 921,577 | -0.09(-0.25%) |
Jan 26, 2012 | 33.87 | 34.32 | 33.83 | 34.30 | 952,093 | +0.71(+2.13%) |
Jan 25, 2012 | 33.44 | 33.70 | 32.90 | 33.59 | 872,514 | +0.11(+0.32%) |
Jan 24, 2012 | 32.83 | 33.55 | 32.68 | 33.48 | 859,109 | +0.56(+1.71%) |
Jan 23, 2012 | 32.61 | 33.00 | 32.46 | 32.92 | 950,043 | +0.43(+1.33%) |
Jan 20, 2012 | 32.14 | 32.49 | 32.14 | 32.49 | 959,837 | +0.39(+1.21%) |
Jan 19, 2012 | 31.32 | 32.16 | 31.27 | 32.10 | 908,610 | +0.91(+2.91%) |
Jan 18, 2012 | 30.67 | 31.19 | 30.65 | 31.19 | 556,827 | +0.58(+1.91%) |
Jan 17, 2012 | 30.49 | 30.84 | 30.41 | 30.60 | 677,776 | +0.30(+1.00%) |
Jan 13, 2012 | 30.36 | 30.62 | 30.23 | 30.30 | 663,163 | -0.26(-0.85%) |
Jan 12, 2012 | 30.67 | 30.73 | 30.36 | 30.56 | 572,827 | -0.15(-0.49%) |
Jan 11, 2012 | 30.58 | 30.73 | 30.41 | 30.71 | 822,433 | +0.02(+0.07%) |
Jan 10, 2012 | 30.75 | 30.82 | 30.54 | 30.69 | 767,408 | +0.15(+0.50%) |
Jan 09, 2012 | 30.73 | 30.75 | 30.43 | 30.54 | 639,195 | +0.00(+0.00%) |
Jan 06, 2012 | 30.08 | 30.84 | 30.08 | 30.54 | 918,301 | +0.28(+0.93%) |
Jan 05, 2012 | 30.69 | 31.01 | 30.17 | 30.26 | 832,013 | -0.65(-2.10%) |
Jan 04, 2012 | 30.93 | 31.08 | 30.75 | 30.91 | 664,170 | +0.50(+1.64%) |
Dec 30, 2011 | 30.71 | 30.73 | 30.10 | 30.41 | 993,366 | +0.30(+1.01%) |
Dec 29, 2011 | 29.97 | 30.42 | 29.89 | 30.10 | 1,089,450 | +0.15(+0.51%) |
Dec 28, 2011 | 30.65 | 30.73 | 29.91 | 29.95 | 786,304 | -0.63(-2.05%) |
Dec 27, 2011 | 30.47 | 30.71 | 30.23 | 30.58 | 1,063,300 | +0.04(+0.14%) |
Dec 23, 2011 | 30.60 | 30.71 | 30.08 | 30.54 | 1,155,086 | -0.06(-0.21%) |
Dec 21, 2011 | 30.86 | 31.06 | 30.45 | 30.60 | 998,324 | -0.28(-0.91%) |
Dec 20, 2011 | 30.75 | 31.06 | 30.52 | 30.88 | 1,249,214 | -0.87(-2.73%) |
Dec 19, 2011 | 32.66 | 32.66 | 31.71 | 31.75 | 1,489,488 | -0.71(-2.20%) |
Dec 16, 2011 | 32.59 | 32.59 | 31.99 | 32.46 | 1,350,248 | +0.24(+0.74%) |
Dec 15, 2011 | 32.46 | 32.49 | 32.14 | 32.23 | 955,173 | +0.04(+0.13%) |
Dec 14, 2011 | 32.05 | 32.36 | 31.89 | 32.18 | 1,175,348 | +0.15(+0.47%) |
Dec 13, 2011 | 31.79 | 32.57 | 31.79 | 32.03 | 1,314,866 | +0.67(+2.14%) |
Dec 12, 2011 | 31.64 | 31.64 | 31.19 | 31.36 | 1,114,370 | -0.48(-1.50%) |
Dec 09, 2011 | 34.06 | 32.27 | 30.73 | 31.84 | 3,789,272 | -2.23(-6.54%) |
Dec 08, 2011 | 35.13 | 35.13 | 33.94 | 34.06 | 1,008,246 | -0.76(-2.18%) |
Dec 07, 2011 | 34.84 | 35.08 | 34.58 | 34.82 | 646,233 | +0.02(+0.06%) |
Dec 06, 2011 | 34.30 | 34.93 | 34.22 | 34.80 | 854,799 | +0.58(+1.71%) |
Dec 05, 2011 | 34.19 | 34.56 | 34.04 | 34.22 | 928,277 | +0.43(+1.28%) |
Dec 02, 2011 | 33.98 | 34.19 | 33.62 | 33.78 | 756,028 | +0.26(+0.77%) |
Dec 01, 2011 | 34.06 | 34.13 | 33.44 | 33.52 | 621,904 | -0.61(-1.78%) |
Nov 30, 2011 | 33.44 | 34.13 | 33.15 | 34.13 | 1,200,650 | +1.43(+4.37%) |
Nov 29, 2011 | 33.05 | 33.05 | 32.56 | 32.70 | 563,133 | -0.17(-0.53%) |
Nov 28, 2011 | 32.64 | 32.98 | 32.29 | 32.87 | 927,869 | +1.19(+3.76%) |
Nov 25, 2011 | 32.01 | 32.20 | 31.64 | 31.68 | 341,771 | -0.24(-0.75%) |
Nov 23, 2011 | 32.31 | 32.49 | 31.90 | 31.92 | 740,588 | -0.56(-1.73%) |
Nov 22, 2011 | 31.97 | 32.68 | 31.92 | 32.49 | 741,738 | +0.37(+1.15%) |
Nov 21, 2011 | 32.55 | 32.66 | 31.84 | 32.12 | 1,121,238 | -0.78(-2.37%) |
Nov 18, 2011 | 32.94 | 32.98 | 32.53 | 32.90 | 833,238 | +0.22(+0.66%) |
Nov 17, 2011 | 32.98 | 33.48 | 32.49 | 32.68 | 894,259 | -0.15(-0.46%) |
Nov 16, 2011 | 32.98 | 33.50 | 32.66 | 32.83 | 665,067 | -0.26(-0.78%) |
Nov 15, 2011 | 32.46 | 33.33 | 32.46 | 33.09 | 752,206 | +0.58(+1.80%) |
Nov 14, 2011 | 33.03 | 33.11 | 32.46 | 32.51 | 743,488 | -0.58(-1.77%) |
Nov 11, 2011 | 32.85 | 33.46 | 32.70 | 33.09 | 756,257 | +0.39(+1.19%) |
Nov 10, 2011 | 33.46 | 33.61 | 32.49 | 32.70 | 837,313 | -0.28(-0.85%) |
Nov 09, 2011 | 33.11 | 33.74 | 32.94 | 32.98 | 1,011,377 | -1.13(-3.30%) |
Nov 08, 2011 | 33.72 | 34.25 | 33.39 | 34.11 | 887,703 | +0.74(+2.21%) |
Nov 07, 2011 | 33.52 | 33.81 | 33.00 | 33.37 | 758,008 | +0.09(+0.26%) |
Nov 04, 2011 | 33.63 | 33.63 | 33.00 | 33.29 | 688,882 | -0.41(-1.22%) |
Nov 03, 2011 | 32.72 | 33.85 | 32.59 | 33.70 | 1,441,268 | +0.43(+1.30%) |
Nov 02, 2011 | 33.57 | 33.57 | 32.90 | 33.26 | 866,729 | +0.30(+0.92%) |