Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.40 | 34.54 | 34.02 | 34.17 | 90,416 | -0.14(-0.42%) |
Jan 30, 2012 | 34.07 | 34.42 | 33.97 | 34.31 | 181,080 | +0.20(+0.58%) |
Jan 27, 2012 | 33.44 | 34.21 | 33.44 | 34.11 | 278,918 | +0.62(+1.84%) |
Jan 26, 2012 | 34.20 | 34.25 | 33.42 | 33.49 | 249,980 | -0.69(-2.03%) |
Jan 25, 2012 | 33.80 | 34.20 | 33.59 | 34.19 | 148,243 | +0.28(+0.81%) |
Jan 24, 2012 | 33.45 | 33.98 | 33.32 | 33.91 | 212,016 | -0.15(-0.45%) |
Jan 23, 2012 | 33.83 | 34.20 | 33.66 | 34.06 | 150,414 | +0.34(+1.01%) |
Jan 20, 2012 | 33.34 | 33.98 | 33.33 | 33.72 | 170,180 | +0.30(+0.91%) |
Jan 19, 2012 | 32.97 | 33.60 | 32.87 | 33.42 | 299,168 | +0.74(+2.27%) |
Jan 18, 2012 | 32.63 | 32.78 | 32.33 | 32.68 | 374,691 | +0.48(+1.48%) |
Jan 17, 2012 | 33.01 | 33.25 | 32.01 | 32.20 | 337,178 | -0.37(-1.14%) |
Jan 13, 2012 | 32.47 | 32.68 | 32.17 | 32.57 | 92,499 | -0.19(-0.58%) |
Jan 12, 2012 | 32.64 | 32.83 | 32.18 | 32.76 | 96,054 | +0.26(+0.79%) |
Jan 11, 2012 | 32.44 | 32.63 | 31.98 | 32.50 | 199,873 | -0.13(-0.41%) |
Jan 10, 2012 | 33.01 | 33.21 | 32.42 | 32.64 | 148,617 | +0.12(+0.38%) |
Jan 09, 2012 | 32.59 | 32.62 | 32.24 | 32.51 | 80,027 | -0.22(-0.67%) |
Jan 06, 2012 | 32.87 | 33.04 | 32.49 | 32.73 | 168,911 | -0.21(-0.63%) |
Jan 05, 2012 | 32.40 | 33.24 | 32.40 | 32.94 | 157,265 | +0.64(+1.97%) |
Jan 04, 2012 | 32.53 | 32.53 | 32.07 | 32.30 | 214,242 | -0.43(-1.31%) |
Dec 30, 2011 | 32.65 | 33.01 | 32.64 | 32.73 | 101,186 | +0.09(+0.26%) |
Dec 29, 2011 | 32.45 | 33.13 | 32.34 | 32.65 | 199,489 | -0.14(-0.43%) |
Dec 28, 2011 | 33.07 | 33.14 | 32.72 | 32.79 | 140,610 | -0.47(-1.40%) |
Dec 27, 2011 | 32.74 | 33.48 | 32.68 | 33.25 | 152,479 | +0.73(+2.25%) |
Dec 23, 2011 | 32.54 | 32.58 | 32.07 | 32.52 | 63,885 | +0.35(+1.09%) |
Dec 21, 2011 | 32.39 | 32.39 | 31.73 | 32.17 | 309,047 | -0.28(-0.85%) |
Dec 20, 2011 | 31.54 | 32.48 | 31.54 | 32.45 | 231,131 | +1.66(+5.40%) |
Dec 19, 2011 | 30.59 | 31.05 | 30.42 | 30.78 | 642,294 | +0.50(+1.66%) |
Dec 16, 2011 | 30.15 | 30.35 | 29.96 | 30.28 | 391,976 | +0.17(+0.57%) |
Dec 15, 2011 | 30.88 | 30.95 | 29.70 | 30.11 | 754,020 | -0.82(-2.64%) |
Dec 14, 2011 | 31.49 | 31.73 | 30.70 | 30.93 | 183,726 | -0.84(-2.63%) |
Dec 13, 2011 | 32.53 | 32.74 | 31.59 | 31.76 | 167,052 | -0.53(-1.65%) |
Dec 12, 2011 | 31.81 | 32.39 | 31.72 | 32.30 | 193,666 | -0.06(-0.18%) |
Dec 09, 2011 | 32.28 | 32.62 | 32.12 | 32.35 | 117,839 | +0.11(+0.35%) |
Dec 08, 2011 | 31.91 | 32.41 | 31.71 | 32.24 | 130,249 | +0.00(+0.00%) |
Dec 07, 2011 | 32.36 | 32.41 | 31.92 | 32.24 | 141,067 | -0.58(-1.77%) |
Dec 06, 2011 | 32.68 | 33.17 | 32.49 | 32.82 | 190,195 | -0.11(-0.35%) |
Dec 05, 2011 | 32.99 | 33.24 | 32.73 | 32.93 | 113,930 | +0.44(+1.35%) |
Dec 02, 2011 | 32.87 | 33.19 | 32.40 | 32.49 | 252,442 | +0.23(+0.71%) |
Dec 01, 2011 | 31.98 | 32.57 | 31.93 | 32.27 | 213,907 | +0.36(+1.13%) |
Nov 30, 2011 | 32.04 | 32.26 | 31.57 | 31.91 | 146,781 | +0.92(+2.97%) |
Nov 29, 2011 | 30.77 | 31.23 | 30.55 | 30.98 | 304,313 | -0.54(-1.72%) |
Nov 28, 2011 | 31.40 | 31.54 | 31.08 | 31.53 | 168,881 | +1.10(+3.62%) |
Nov 25, 2011 | 30.40 | 30.54 | 30.32 | 30.42 | 155,314 | +0.05(+0.16%) |
Nov 23, 2011 | 30.40 | 30.57 | 30.26 | 30.38 | 240,753 | -0.25(-0.81%) |
Nov 22, 2011 | 30.40 | 30.94 | 30.39 | 30.62 | 311,482 | -0.14(-0.46%) |
Nov 21, 2011 | 30.75 | 30.96 | 30.25 | 30.77 | 215,375 | -0.90(-2.85%) |
Nov 18, 2011 | 32.10 | 32.10 | 31.51 | 31.67 | 125,320 | -0.13(-0.42%) |
Nov 17, 2011 | 32.50 | 32.61 | 31.53 | 31.80 | 228,122 | -0.82(-2.51%) |
Nov 16, 2011 | 32.93 | 33.39 | 32.60 | 32.62 | 292,991 | -0.68(-2.05%) |
Nov 15, 2011 | 33.22 | 33.35 | 33.00 | 33.30 | 234,953 | +0.15(+0.46%) |
Nov 14, 2011 | 32.94 | 33.33 | 32.94 | 33.15 | 197,331 | +0.32(+0.98%) |
Nov 11, 2011 | 32.34 | 32.99 | 32.17 | 32.83 | 129,807 | +0.87(+2.74%) |
Nov 10, 2011 | 31.75 | 32.09 | 31.50 | 31.95 | 120,662 | +0.67(+2.16%) |
Nov 09, 2011 | 32.25 | 32.25 | 31.17 | 31.28 | 270,496 | -1.59(-4.83%) |
Nov 08, 2011 | 32.96 | 33.23 | 32.44 | 32.87 | 287,091 | +0.22(+0.67%) |
Nov 07, 2011 | 33.37 | 33.60 | 32.24 | 32.65 | 276,079 | -0.98(-2.91%) |
Nov 04, 2011 | 33.73 | 33.77 | 33.25 | 33.63 | 236,444 | -0.65(-1.89%) |
Nov 03, 2011 | 34.03 | 34.42 | 33.28 | 34.27 | 421,605 | +0.86(+2.56%) |
Nov 02, 2011 | 33.12 | 33.43 | 32.60 | 33.42 | 190,693 | +0.85(+2.60%) |