Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.00 | 34.08 | 33.37 | 33.94 | 1,622,474 | +0.21(+0.62%) |
Jan 30, 2012 | 33.60 | 34.01 | 33.35 | 33.73 | 1,658,585 | -0.25(-0.74%) |
Jan 27, 2012 | 33.84 | 34.48 | 33.80 | 33.98 | 2,946,779 | -0.10(-0.29%) |
Jan 26, 2012 | 33.96 | 34.43 | 33.84 | 34.08 | 2,553,681 | +0.13(+0.38%) |
Jan 25, 2012 | 34.55 | 34.55 | 33.70 | 33.95 | 3,035,188 | +0.08(+0.24%) |
Jan 24, 2012 | 33.59 | 34.24 | 33.59 | 33.87 | 3,077,793 | +0.21(+0.62%) |
Jan 23, 2012 | 33.85 | 33.90 | 33.28 | 33.66 | 2,012,381 | -0.15(-0.44%) |
Jan 20, 2012 | 33.51 | 34.04 | 33.34 | 33.81 | 2,346,113 | +0.19(+0.57%) |
Jan 19, 2012 | 33.88 | 34.35 | 33.60 | 33.62 | 3,154,506 | -0.32(-0.94%) |
Jan 18, 2012 | 33.00 | 35.00 | 32.78 | 33.94 | 4,427,346 | +2.29(+7.24%) |
Jan 17, 2012 | 31.70 | 32.26 | 31.47 | 31.65 | 3,178,159 | +0.08(+0.25%) |
Jan 13, 2012 | 31.52 | 32.00 | 31.21 | 31.57 | 2,427,429 | -0.11(-0.35%) |
Jan 12, 2012 | 31.20 | 31.93 | 30.82 | 31.68 | 1,987,211 | +0.48(+1.54%) |
Jan 11, 2012 | 30.69 | 31.65 | 30.59 | 31.20 | 2,710,221 | +0.55(+1.79%) |
Jan 10, 2012 | 30.52 | 31.13 | 30.38 | 30.65 | 2,682,895 | +0.43(+1.42%) |
Jan 09, 2012 | 29.30 | 30.39 | 29.25 | 30.22 | 3,348,474 | +1.91(+6.75%) |
Jan 06, 2012 | 28.41 | 28.55 | 28.02 | 28.31 | 2,435,679 | -0.18(-0.63%) |
Jan 05, 2012 | 28.46 | 28.75 | 28.18 | 28.49 | 2,007,498 | +0.04(+0.14%) |
Jan 04, 2012 | 28.89 | 29.09 | 28.09 | 28.45 | 2,025,384 | -0.41(-1.42%) |
Dec 30, 2011 | 28.86 | 29.16 | 28.66 | 28.86 | 836,401 | -0.26(-0.89%) |
Dec 29, 2011 | 28.76 | 29.21 | 28.75 | 29.12 | 1,019,623 | +0.38(+1.32%) |
Dec 28, 2011 | 29.36 | 29.37 | 28.65 | 28.74 | 1,337,453 | -0.60(-2.04%) |
Dec 27, 2011 | 29.27 | 29.53 | 29.03 | 29.34 | 799,294 | -0.05(-0.17%) |
Dec 23, 2011 | 29.22 | 29.61 | 28.85 | 29.39 | 1,176,610 | +1.48(+5.30%) |
Dec 21, 2011 | 28.83 | 29.06 | 27.55 | 27.91 | 2,752,207 | -0.92(-3.19%) |
Dec 20, 2011 | 27.93 | 29.00 | 27.92 | 28.83 | 2,633,319 | +1.28(+4.65%) |
Dec 19, 2011 | 28.83 | 28.83 | 27.39 | 27.55 | 3,112,401 | -1.25(-4.34%) |
Dec 16, 2011 | 28.92 | 29.17 | 28.17 | 28.80 | 9,036,317 | +0.16(+0.56%) |
Dec 15, 2011 | 28.87 | 29.25 | 28.59 | 28.64 | 2,391,657 | -0.07(-0.24%) |
Dec 14, 2011 | 28.96 | 29.36 | 28.27 | 28.71 | 2,112,391 | -0.53(-1.81%) |
Dec 13, 2011 | 29.54 | 30.09 | 29.07 | 29.24 | 3,262,087 | -0.22(-0.75%) |
Dec 12, 2011 | 28.62 | 29.63 | 27.59 | 29.46 | 3,672,840 | -1.15(-3.76%) |
Dec 09, 2011 | 30.03 | 30.65 | 29.79 | 30.61 | 3,370,206 | -0.07(-0.23%) |
Dec 08, 2011 | 31.18 | 31.64 | 30.59 | 30.68 | 2,939,638 | -0.54(-1.73%) |
Dec 07, 2011 | 30.64 | 31.39 | 30.44 | 31.22 | 2,501,842 | +0.41(+1.33%) |
Dec 06, 2011 | 30.93 | 31.20 | 30.06 | 30.81 | 2,705,710 | -0.23(-0.74%) |
Dec 05, 2011 | 31.52 | 31.94 | 30.78 | 31.04 | 2,897,915 | -0.12(-0.39%) |
Dec 02, 2011 | 30.28 | 31.64 | 30.16 | 31.16 | 5,768,808 | +1.25(+4.18%) |
Dec 01, 2011 | 29.82 | 30.38 | 29.12 | 29.91 | 4,860,656 | -0.01(-0.03%) |
Nov 30, 2011 | 29.43 | 30.11 | 28.98 | 29.92 | 3,658,590 | +1.05(+3.64%) |
Nov 29, 2011 | 28.65 | 29.36 | 28.52 | 28.87 | 3,149,948 | +0.29(+1.01%) |
Nov 28, 2011 | 29.33 | 29.54 | 28.12 | 28.58 | 4,765,217 | +0.14(+0.49%) |
Nov 25, 2011 | 28.96 | 29.13 | 28.31 | 28.44 | 895,047 | -0.53(-1.83%) |
Nov 23, 2011 | 29.00 | 29.38 | 28.67 | 28.97 | 2,381,818 | -0.44(-1.50%) |
Nov 22, 2011 | 29.61 | 30.22 | 29.10 | 29.41 | 2,401,326 | -0.04(-0.14%) |
Nov 21, 2011 | 29.37 | 29.74 | 28.79 | 29.45 | 3,638,899 | -0.41(-1.37%) |
Nov 18, 2011 | 31.47 | 31.58 | 29.51 | 29.86 | 3,227,804 | -1.34(-4.29%) |
Nov 17, 2011 | 32.04 | 32.12 | 30.95 | 31.20 | 1,734,886 | -0.90(-2.80%) |
Nov 16, 2011 | 32.77 | 33.30 | 31.87 | 32.10 | 1,717,923 | -0.89(-2.70%) |
Nov 15, 2011 | 32.97 | 33.52 | 32.71 | 32.99 | 1,623,038 | -0.10(-0.30%) |
Nov 14, 2011 | 34.12 | 34.31 | 32.83 | 33.09 | 1,606,296 | -1.20(-3.50%) |
Nov 11, 2011 | 33.34 | 34.39 | 33.24 | 34.29 | 1,155,284 | +1.18(+3.56%) |
Nov 10, 2011 | 33.66 | 33.76 | 32.89 | 33.11 | 955,942 | -0.12(-0.36%) |
Nov 09, 2011 | 34.05 | 34.54 | 33.07 | 33.23 | 1,544,512 | -1.50(-4.32%) |
Nov 08, 2011 | 34.73 | 34.86 | 33.87 | 34.73 | 947,453 | +0.15(+0.43%) |
Nov 07, 2011 | 34.34 | 34.60 | 33.61 | 34.58 | 1,728,823 | +0.20(+0.58%) |
Nov 04, 2011 | 33.62 | 34.70 | 33.62 | 34.38 | 1,711,216 | +0.05(+0.15%) |
Nov 03, 2011 | 33.51 | 34.50 | 32.81 | 34.33 | 3,144,877 | +1.73(+5.31%) |
Nov 02, 2011 | 33.43 | 33.50 | 32.40 | 32.60 | 2,143,869 | -0.40(-1.21%) |