Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.97 | 33.14 | 32.58 | 32.65 | 243,427 | -0.16(-0.49%) |
Jan 30, 2012 | 32.50 | 32.84 | 32.38 | 32.81 | 182,357 | +0.15(+0.46%) |
Jan 27, 2012 | 32.48 | 32.70 | 32.21 | 32.66 | 199,930 | +0.04(+0.13%) |
Jan 26, 2012 | 32.74 | 32.89 | 32.23 | 32.62 | 271,901 | -0.02(-0.08%) |
Jan 25, 2012 | 32.36 | 32.71 | 32.22 | 32.65 | 372,577 | +0.21(+0.63%) |
Jan 24, 2012 | 32.20 | 32.65 | 31.83 | 32.44 | 740,927 | -0.12(-0.36%) |
Jan 23, 2012 | 33.42 | 33.42 | 32.50 | 32.56 | 438,119 | -0.69(-2.08%) |
Jan 20, 2012 | 33.04 | 33.47 | 33.04 | 33.25 | 112,672 | +0.09(+0.28%) |
Jan 19, 2012 | 33.18 | 33.36 | 32.92 | 33.16 | 141,263 | -0.12(-0.36%) |
Jan 18, 2012 | 32.65 | 33.27 | 32.53 | 33.27 | 197,063 | +0.47(+1.44%) |
Jan 17, 2012 | 32.99 | 33.32 | 32.78 | 32.80 | 299,243 | -0.02(-0.08%) |
Jan 13, 2012 | 32.53 | 32.99 | 32.50 | 32.83 | 139,687 | +0.06(+0.19%) |
Jan 12, 2012 | 32.69 | 32.84 | 32.48 | 32.76 | 226,160 | +0.08(+0.25%) |
Jan 11, 2012 | 32.31 | 32.69 | 32.24 | 32.68 | 352,308 | +0.34(+1.04%) |
Jan 10, 2012 | 32.39 | 32.59 | 32.17 | 32.35 | 259,148 | +0.26(+0.80%) |
Jan 09, 2012 | 31.81 | 32.20 | 31.69 | 32.09 | 310,789 | +0.29(+0.92%) |
Jan 06, 2012 | 31.60 | 31.92 | 31.49 | 31.80 | 818,599 | +0.29(+0.91%) |
Jan 05, 2012 | 31.51 | 31.69 | 30.83 | 31.51 | 913,444 | -0.42(-1.33%) |
Jan 04, 2012 | 31.84 | 32.07 | 31.76 | 31.94 | 524,424 | +0.55(+1.77%) |
Dec 30, 2011 | 31.64 | 31.75 | 31.35 | 31.38 | 202,253 | -0.12(-0.38%) |
Dec 29, 2011 | 31.28 | 31.79 | 31.27 | 31.50 | 166,121 | +0.29(+0.94%) |
Dec 28, 2011 | 31.76 | 31.81 | 31.07 | 31.21 | 139,707 | -0.53(-1.67%) |
Dec 27, 2011 | 31.44 | 32.04 | 31.44 | 31.74 | 211,912 | +0.26(+0.81%) |
Dec 23, 2011 | 31.44 | 31.62 | 31.34 | 31.48 | 91,076 | +0.13(+0.42%) |
Dec 21, 2011 | 30.63 | 31.36 | 30.59 | 31.35 | 337,891 | +0.72(+2.34%) |
Dec 20, 2011 | 30.79 | 30.90 | 30.42 | 30.63 | 546,639 | +0.29(+0.94%) |
Dec 19, 2011 | 30.89 | 31.13 | 30.21 | 30.35 | 167,906 | -0.34(-1.12%) |
Dec 16, 2011 | 30.73 | 31.03 | 30.58 | 30.69 | 553,042 | -0.05(-0.16%) |
Dec 15, 2011 | 31.07 | 31.07 | 30.38 | 30.74 | 409,284 | +0.05(+0.16%) |
Dec 14, 2011 | 30.73 | 31.19 | 30.64 | 30.69 | 486,935 | -0.15(-0.48%) |
Dec 13, 2011 | 31.34 | 31.36 | 30.75 | 30.84 | 405,872 | -0.22(-0.70%) |
Dec 12, 2011 | 30.70 | 31.09 | 30.61 | 31.06 | 298,711 | +0.10(+0.32%) |
Dec 09, 2011 | 30.28 | 31.13 | 30.28 | 30.96 | 377,796 | +0.72(+2.39%) |
Dec 08, 2011 | 30.61 | 31.11 | 30.22 | 30.24 | 471,175 | -0.64(-2.08%) |
Dec 07, 2011 | 30.39 | 31.04 | 30.22 | 30.88 | 249,017 | +0.27(+0.87%) |
Dec 06, 2011 | 30.34 | 30.84 | 30.17 | 30.61 | 372,889 | +0.14(+0.45%) |
Dec 05, 2011 | 30.87 | 30.87 | 30.30 | 30.47 | 491,712 | +0.16(+0.51%) |
Dec 02, 2011 | 31.12 | 31.74 | 30.01 | 30.32 | 598,325 | +0.71(+2.40%) |
Dec 01, 2011 | 29.46 | 29.99 | 28.94 | 29.61 | 320,263 | +0.00(+0.00%) |
Nov 30, 2011 | 29.31 | 29.62 | 29.26 | 29.61 | 462,425 | +1.09(+3.82%) |
Nov 29, 2011 | 28.52 | 28.95 | 28.23 | 28.52 | 363,488 | +0.14(+0.48%) |
Nov 28, 2011 | 27.88 | 28.50 | 27.68 | 28.38 | 518,239 | +1.13(+4.16%) |
Nov 25, 2011 | 27.44 | 27.82 | 27.25 | 27.25 | 92,993 | -0.30(-1.08%) |
Nov 23, 2011 | 27.57 | 28.01 | 27.39 | 27.55 | 460,857 | -0.26(-0.94%) |
Nov 22, 2011 | 27.73 | 28.16 | 27.40 | 27.81 | 426,629 | -0.78(-2.74%) |
Nov 21, 2011 | 27.87 | 28.71 | 27.54 | 28.59 | 599,379 | +0.28(+0.99%) |
Nov 18, 2011 | 28.25 | 28.45 | 27.91 | 28.31 | 335,769 | +0.07(+0.24%) |
Nov 17, 2011 | 28.46 | 28.81 | 28.10 | 28.24 | 267,533 | -0.29(-1.03%) |
Nov 16, 2011 | 28.62 | 28.82 | 28.30 | 28.54 | 505,139 | -0.42(-1.46%) |
Nov 15, 2011 | 27.98 | 29.05 | 27.96 | 28.96 | 431,585 | +0.80(+2.85%) |
Nov 14, 2011 | 28.31 | 28.33 | 27.89 | 28.16 | 238,483 | -0.12(-0.42%) |
Nov 11, 2011 | 27.68 | 28.41 | 27.50 | 28.28 | 430,521 | +0.93(+3.39%) |
Nov 10, 2011 | 27.86 | 27.98 | 27.10 | 27.35 | 402,346 | -0.12(-0.43%) |
Nov 09, 2011 | 27.76 | 28.04 | 27.37 | 27.47 | 375,435 | -0.76(-2.69%) |
Nov 08, 2011 | 28.62 | 28.62 | 27.58 | 28.23 | 310,535 | -0.13(-0.46%) |
Nov 07, 2011 | 27.70 | 28.37 | 27.57 | 28.36 | 1,005,812 | +1.63(+6.10%) |
Nov 04, 2011 | 26.53 | 26.94 | 26.40 | 26.73 | 154,732 | +0.03(+0.12%) |
Nov 03, 2011 | 26.59 | 26.76 | 26.03 | 26.69 | 210,974 | +0.37(+1.40%) |
Nov 02, 2011 | 26.28 | 26.60 | 26.04 | 26.33 | 243,729 | +0.34(+1.29%) |