Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.73 | 33.76 | 33.14 | 33.34 | 1,446,280 | -0.06(-0.18%) |
Jan 30, 2012 | 33.03 | 33.62 | 32.91 | 33.41 | 834,523 | -0.04(-0.12%) |
Jan 27, 2012 | 32.87 | 33.54 | 32.75 | 33.44 | 1,459,250 | +0.53(+1.60%) |
Jan 26, 2012 | 33.53 | 33.68 | 32.86 | 32.92 | 1,054,957 | -0.45(-1.34%) |
Jan 25, 2012 | 32.87 | 33.50 | 32.69 | 33.37 | 955,540 | +0.34(+1.02%) |
Jan 24, 2012 | 32.65 | 33.10 | 32.55 | 33.03 | 647,879 | +0.16(+0.49%) |
Jan 23, 2012 | 32.90 | 33.21 | 32.77 | 32.87 | 787,516 | -0.06(-0.20%) |
Jan 20, 2012 | 32.96 | 33.11 | 32.88 | 32.93 | 955,912 | -0.10(-0.29%) |
Jan 19, 2012 | 32.91 | 33.13 | 32.66 | 33.03 | 736,179 | +0.27(+0.81%) |
Jan 18, 2012 | 32.36 | 32.78 | 32.23 | 32.76 | 1,168,619 | +0.30(+0.92%) |
Jan 17, 2012 | 32.84 | 33.26 | 32.37 | 32.46 | 1,113,996 | +0.04(+0.11%) |
Jan 13, 2012 | 32.32 | 32.54 | 32.11 | 32.43 | 959,047 | -0.13(-0.40%) |
Jan 12, 2012 | 32.24 | 32.60 | 32.19 | 32.56 | 970,860 | +0.38(+1.19%) |
Jan 11, 2012 | 31.92 | 32.27 | 31.87 | 32.17 | 643,285 | +0.14(+0.43%) |
Jan 10, 2012 | 32.17 | 32.25 | 31.92 | 32.04 | 916,090 | +0.39(+1.23%) |
Jan 09, 2012 | 31.69 | 31.88 | 31.52 | 31.65 | 1,194,908 | +0.00(+0.00%) |
Jan 06, 2012 | 31.26 | 31.78 | 31.12 | 31.65 | 1,352,956 | +0.37(+1.17%) |
Jan 05, 2012 | 31.19 | 31.51 | 30.89 | 31.28 | 1,493,496 | -0.15(-0.48%) |
Jan 04, 2012 | 31.35 | 31.74 | 31.21 | 31.43 | 1,232,506 | +0.48(+1.55%) |
Dec 30, 2011 | 31.05 | 31.18 | 30.94 | 30.96 | 588,490 | -0.09(-0.29%) |
Dec 29, 2011 | 30.84 | 31.12 | 30.64 | 31.05 | 581,988 | +0.31(+0.99%) |
Dec 28, 2011 | 31.50 | 31.50 | 30.70 | 30.74 | 794,034 | -0.78(-2.48%) |
Dec 27, 2011 | 31.38 | 31.61 | 31.27 | 31.52 | 494,156 | +0.14(+0.45%) |
Dec 23, 2011 | 31.25 | 31.59 | 31.04 | 31.38 | 907,190 | +0.51(+1.66%) |
Dec 21, 2011 | 31.14 | 31.25 | 30.27 | 30.87 | 1,415,652 | -0.23(-0.74%) |
Dec 20, 2011 | 30.51 | 31.20 | 30.45 | 31.10 | 1,596,431 | +1.20(+4.01%) |
Dec 19, 2011 | 30.47 | 30.65 | 29.82 | 29.90 | 902,827 | -0.45(-1.48%) |
Dec 16, 2011 | 30.37 | 30.73 | 30.11 | 30.35 | 1,821,873 | +0.41(+1.36%) |
Dec 15, 2011 | 29.71 | 30.04 | 29.55 | 29.94 | 1,674,585 | +0.65(+2.23%) |
Dec 14, 2011 | 29.39 | 29.61 | 29.09 | 29.29 | 1,802,280 | -0.23(-0.78%) |
Dec 13, 2011 | 30.30 | 30.79 | 29.38 | 29.52 | 1,396,179 | -0.38(-1.27%) |
Dec 12, 2011 | 29.98 | 30.05 | 29.44 | 29.90 | 1,244,659 | -0.55(-1.80%) |
Dec 09, 2011 | 29.87 | 30.56 | 29.60 | 30.45 | 1,112,000 | +0.57(+1.90%) |
Dec 08, 2011 | 30.41 | 30.68 | 29.79 | 29.88 | 1,238,868 | -0.92(-2.97%) |
Dec 07, 2011 | 29.99 | 31.03 | 29.71 | 30.79 | 1,847,285 | +0.22(+0.73%) |
Dec 06, 2011 | 30.40 | 30.88 | 30.09 | 30.57 | 1,360,835 | +0.26(+0.85%) |
Dec 05, 2011 | 30.35 | 30.62 | 29.98 | 30.31 | 1,404,774 | +0.66(+2.23%) |
Dec 02, 2011 | 30.08 | 30.45 | 29.58 | 29.65 | 899,291 | -0.31(-1.02%) |
Dec 01, 2011 | 29.98 | 30.49 | 29.89 | 29.96 | 912,566 | -0.18(-0.61%) |
Nov 30, 2011 | 29.98 | 30.15 | 29.73 | 30.14 | 2,281,786 | +1.48(+5.15%) |
Nov 29, 2011 | 28.55 | 28.83 | 28.38 | 28.66 | 1,925,943 | +0.23(+0.81%) |
Nov 28, 2011 | 28.54 | 28.92 | 28.23 | 28.43 | 1,252,294 | +0.85(+3.10%) |
Nov 25, 2011 | 27.40 | 28.05 | 27.34 | 27.58 | 563,412 | +0.09(+0.33%) |
Nov 23, 2011 | 27.63 | 28.13 | 27.40 | 27.49 | 1,847,315 | -0.37(-1.33%) |
Nov 22, 2011 | 28.11 | 28.43 | 27.66 | 27.86 | 2,030,431 | -0.43(-1.51%) |
Nov 21, 2011 | 28.04 | 28.46 | 27.98 | 28.29 | 1,088,376 | -0.52(-1.82%) |
Nov 18, 2011 | 28.57 | 29.05 | 28.34 | 28.81 | 1,600,844 | +0.50(+1.75%) |
Nov 17, 2011 | 29.11 | 29.21 | 28.14 | 28.32 | 1,245,684 | -0.82(-2.80%) |
Nov 16, 2011 | 29.15 | 29.79 | 29.01 | 29.13 | 1,411,333 | -0.44(-1.48%) |
Nov 15, 2011 | 29.47 | 29.72 | 29.10 | 29.57 | 1,205,515 | +0.02(+0.06%) |
Nov 14, 2011 | 29.90 | 29.98 | 29.41 | 29.55 | 1,498,094 | -0.42(-1.39%) |
Nov 11, 2011 | 29.98 | 30.25 | 29.68 | 29.97 | 1,593,973 | +0.54(+1.82%) |
Nov 10, 2011 | 29.32 | 29.67 | 28.85 | 29.43 | 1,452,566 | +0.69(+2.40%) |
Nov 09, 2011 | 29.34 | 29.49 | 28.55 | 28.74 | 1,793,089 | -1.58(-5.21%) |
Nov 08, 2011 | 30.30 | 30.47 | 29.79 | 30.32 | 1,115,353 | +0.12(+0.39%) |
Nov 07, 2011 | 29.85 | 30.27 | 29.67 | 30.21 | 1,436,926 | +0.22(+0.72%) |
Nov 04, 2011 | 29.89 | 30.10 | 29.28 | 29.99 | 1,470,368 | -0.11(-0.37%) |
Nov 03, 2011 | 29.50 | 30.22 | 28.89 | 30.10 | 2,043,330 | +0.99(+3.39%) |
Nov 02, 2011 | 27.91 | 29.23 | 27.90 | 29.11 | 2,201,412 | +0.97(+3.46%) |