Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.22 | 30.33 | 29.76 | 29.84 | 886,711 | -0.14(-0.45%) |
Jan 30, 2012 | 29.35 | 30.24 | 29.21 | 29.97 | 839,443 | +0.42(+1.42%) |
Jan 27, 2012 | 29.11 | 29.71 | 29.11 | 29.55 | 537,647 | +0.28(+0.96%) |
Jan 26, 2012 | 29.63 | 29.77 | 29.21 | 29.27 | 879,393 | -0.13(-0.44%) |
Jan 25, 2012 | 29.27 | 29.50 | 29.04 | 29.40 | 646,444 | +0.06(+0.21%) |
Jan 24, 2012 | 29.00 | 29.34 | 28.97 | 29.34 | 400,896 | +0.12(+0.40%) |
Jan 23, 2012 | 29.39 | 29.65 | 29.09 | 29.22 | 319,160 | -0.19(-0.63%) |
Jan 20, 2012 | 29.79 | 29.79 | 29.24 | 29.41 | 509,099 | -0.47(-1.57%) |
Jan 19, 2012 | 30.00 | 30.14 | 29.77 | 29.88 | 689,730 | -0.02(-0.07%) |
Jan 18, 2012 | 29.60 | 29.91 | 29.44 | 29.90 | 381,782 | +0.26(+0.86%) |
Jan 17, 2012 | 29.39 | 29.81 | 29.39 | 29.64 | 484,702 | +0.31(+1.06%) |
Jan 13, 2012 | 29.06 | 29.37 | 28.80 | 29.33 | 515,838 | +0.04(+0.14%) |
Jan 12, 2012 | 29.25 | 29.39 | 28.93 | 29.29 | 817,959 | +0.24(+0.84%) |
Jan 11, 2012 | 28.76 | 29.12 | 28.64 | 29.05 | 427,550 | +0.16(+0.57%) |
Jan 10, 2012 | 28.84 | 28.88 | 28.66 | 28.88 | 521,261 | +0.39(+1.36%) |
Jan 09, 2012 | 28.26 | 28.64 | 28.25 | 28.49 | 786,086 | +0.33(+1.16%) |
Jan 06, 2012 | 28.51 | 28.51 | 28.15 | 28.17 | 509,792 | -0.33(-1.16%) |
Jan 05, 2012 | 28.06 | 28.55 | 27.75 | 28.50 | 449,373 | +0.21(+0.76%) |
Jan 04, 2012 | 28.11 | 28.43 | 28.02 | 28.28 | 341,389 | +0.19(+0.68%) |
Dec 30, 2011 | 28.45 | 28.54 | 28.07 | 28.09 | 389,674 | -0.35(-1.25%) |
Dec 29, 2011 | 27.75 | 28.57 | 27.75 | 28.45 | 674,825 | +0.71(+2.54%) |
Dec 28, 2011 | 28.26 | 28.35 | 27.65 | 27.74 | 508,481 | -0.58(-2.04%) |
Dec 27, 2011 | 28.25 | 28.56 | 28.18 | 28.32 | 600,591 | +0.07(+0.23%) |
Dec 23, 2011 | 28.26 | 28.28 | 28.04 | 28.26 | 966,314 | +0.18(+0.63%) |
Dec 21, 2011 | 28.23 | 28.23 | 27.67 | 28.08 | 846,931 | -0.02(-0.07%) |
Dec 20, 2011 | 28.22 | 28.57 | 28.06 | 28.10 | 1,185,732 | +0.47(+1.69%) |
Dec 19, 2011 | 28.23 | 28.54 | 27.55 | 27.63 | 629,595 | -0.44(-1.56%) |
Dec 16, 2011 | 27.92 | 28.33 | 27.74 | 28.07 | 1,844,162 | +0.43(+1.54%) |
Dec 15, 2011 | 27.87 | 28.07 | 27.49 | 27.64 | 754,882 | +0.17(+0.62%) |
Dec 14, 2011 | 27.91 | 28.00 | 27.34 | 27.48 | 816,497 | -0.71(-2.50%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.90 | 28.18 | 1,579,214 | -0.19(-0.68%) |
Dec 12, 2011 | 28.47 | 28.47 | 28.01 | 28.38 | 1,007,153 | -0.41(-1.43%) |
Dec 09, 2011 | 27.80 | 29.18 | 27.75 | 28.79 | 1,048,160 | +0.96(+3.44%) |
Dec 08, 2011 | 28.12 | 28.28 | 27.75 | 27.83 | 845,286 | -0.60(-2.10%) |
Dec 07, 2011 | 28.27 | 28.59 | 27.86 | 28.43 | 744,081 | -0.09(-0.30%) |
Dec 06, 2011 | 28.05 | 28.64 | 28.03 | 28.52 | 1,045,429 | +0.45(+1.59%) |
Dec 05, 2011 | 28.06 | 28.34 | 27.74 | 28.07 | 614,311 | +0.48(+1.75%) |
Dec 02, 2011 | 28.29 | 28.39 | 27.51 | 27.59 | 679,705 | -0.33(-1.17%) |
Dec 01, 2011 | 28.16 | 28.65 | 27.83 | 27.91 | 762,772 | -0.23(-0.82%) |
Nov 30, 2011 | 27.24 | 28.26 | 27.24 | 28.14 | 1,110,621 | +1.52(+5.69%) |
Nov 29, 2011 | 26.48 | 26.86 | 26.32 | 26.63 | 575,004 | +0.13(+0.48%) |
Nov 28, 2011 | 26.25 | 26.61 | 26.10 | 26.50 | 708,903 | +1.00(+3.92%) |
Nov 25, 2011 | 25.66 | 25.97 | 25.46 | 25.50 | 338,667 | -0.30(-1.17%) |
Nov 23, 2011 | 26.32 | 26.44 | 25.57 | 25.80 | 607,314 | -0.83(-3.11%) |
Nov 22, 2011 | 26.59 | 26.81 | 26.35 | 26.63 | 558,230 | -0.06(-0.22%) |
Nov 21, 2011 | 26.76 | 26.95 | 26.59 | 26.69 | 844,284 | -0.58(-2.14%) |
Nov 18, 2011 | 27.14 | 27.43 | 26.80 | 27.27 | 1,048,729 | +0.22(+0.82%) |
Nov 17, 2011 | 27.52 | 27.99 | 26.86 | 27.05 | 1,397,900 | -1.01(-3.60%) |
Nov 16, 2011 | 27.91 | 28.67 | 27.84 | 28.06 | 804,555 | -0.16(-0.57%) |
Nov 15, 2011 | 27.70 | 28.38 | 27.54 | 28.22 | 913,224 | +0.37(+1.32%) |
Nov 14, 2011 | 27.64 | 27.92 | 27.34 | 27.85 | 715,490 | +0.06(+0.22%) |
Nov 11, 2011 | 27.38 | 27.94 | 27.31 | 27.79 | 468,703 | +0.72(+2.65%) |
Nov 10, 2011 | 26.99 | 27.32 | 26.77 | 27.07 | 596,239 | +0.49(+1.86%) |
Nov 09, 2011 | 27.12 | 27.39 | 26.53 | 26.58 | 679,797 | -1.21(-4.37%) |
Nov 08, 2011 | 27.58 | 27.87 | 26.99 | 27.79 | 661,804 | +0.47(+1.70%) |
Nov 07, 2011 | 27.51 | 27.59 | 26.77 | 27.33 | 603,268 | -0.14(-0.52%) |
Nov 04, 2011 | 26.74 | 27.47 | 26.66 | 27.47 | 972,501 | +0.41(+1.51%) |
Nov 03, 2011 | 26.65 | 27.15 | 26.34 | 27.07 | 595,639 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.27 | 25.60 | 26.25 | 704,872 | +0.87(+3.44%) |