Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.50 | 29.51 | 28.94 | 28.98 | 1,216,722 | -0.26(-0.90%) |
Jan 30, 2012 | 29.14 | 29.81 | 29.01 | 29.24 | 1,312,135 | -0.31(-1.05%) |
Jan 27, 2012 | 28.49 | 29.57 | 28.35 | 29.55 | 2,748,591 | +1.30(+4.62%) |
Jan 26, 2012 | 28.11 | 28.42 | 27.94 | 28.25 | 2,544,423 | +0.23(+0.83%) |
Jan 25, 2012 | 28.17 | 28.18 | 27.46 | 28.01 | 3,342,858 | +0.14(+0.50%) |
Jan 24, 2012 | 28.26 | 29.51 | 27.18 | 27.87 | 14,487,737 | -6.65(-19.26%) |
Jan 23, 2012 | 35.60 | 35.70 | 34.14 | 34.52 | 3,425,321 | -1.18(-3.31%) |
Jan 20, 2012 | 35.65 | 36.31 | 35.38 | 35.70 | 1,327,862 | -0.09(-0.26%) |
Jan 19, 2012 | 34.58 | 36.16 | 34.37 | 35.79 | 1,456,975 | +1.25(+3.62%) |
Jan 18, 2012 | 33.01 | 34.54 | 32.77 | 34.54 | 1,267,301 | +1.61(+4.88%) |
Jan 17, 2012 | 32.82 | 33.50 | 32.48 | 32.94 | 666,277 | +0.29(+0.88%) |
Jan 13, 2012 | 32.68 | 33.00 | 32.50 | 32.65 | 543,165 | -0.43(-1.31%) |
Jan 12, 2012 | 33.12 | 33.36 | 32.81 | 33.08 | 478,701 | -0.06(-0.19%) |
Jan 11, 2012 | 33.36 | 33.65 | 33.04 | 33.15 | 738,468 | -0.47(-1.39%) |
Jan 10, 2012 | 33.39 | 34.10 | 32.94 | 33.61 | 950,216 | +0.58(+1.76%) |
Jan 09, 2012 | 32.80 | 33.57 | 32.54 | 33.03 | 764,529 | +0.26(+0.78%) |
Jan 06, 2012 | 32.74 | 33.15 | 32.31 | 32.77 | 717,364 | -0.01(-0.02%) |
Jan 05, 2012 | 32.25 | 33.71 | 31.89 | 32.78 | 1,903,487 | +0.29(+0.88%) |
Jan 04, 2012 | 33.74 | 33.74 | 32.40 | 32.49 | 1,291,839 | -1.34(-3.97%) |
Dec 30, 2011 | 34.23 | 34.32 | 33.79 | 33.84 | 665,100 | -0.40(-1.16%) |
Dec 29, 2011 | 34.23 | 34.48 | 33.95 | 34.23 | 697,236 | -0.02(-0.05%) |
Dec 28, 2011 | 33.78 | 34.63 | 33.09 | 34.25 | 1,386,984 | +0.52(+1.54%) |
Dec 27, 2011 | 33.12 | 34.04 | 32.63 | 33.73 | 1,055,684 | +0.34(+1.02%) |
Dec 23, 2011 | 32.48 | 33.75 | 32.37 | 33.39 | 1,045,339 | +2.22(+7.11%) |
Dec 21, 2011 | 31.27 | 31.96 | 30.82 | 31.17 | 1,295,347 | -0.07(-0.22%) |
Dec 20, 2011 | 30.75 | 31.30 | 30.61 | 31.24 | 1,315,141 | +0.98(+3.25%) |
Dec 19, 2011 | 30.66 | 30.96 | 30.22 | 30.26 | 995,608 | -0.33(-1.06%) |
Dec 16, 2011 | 31.35 | 31.47 | 30.44 | 30.58 | 1,298,118 | -0.50(-1.62%) |
Dec 15, 2011 | 31.51 | 31.51 | 29.86 | 31.09 | 1,533,616 | +0.12(+0.38%) |
Dec 14, 2011 | 30.06 | 32.78 | 29.84 | 30.97 | 3,209,992 | +0.66(+2.17%) |
Dec 13, 2011 | 32.14 | 32.18 | 30.23 | 30.31 | 1,429,768 | -1.58(-4.96%) |
Dec 12, 2011 | 32.47 | 32.47 | 31.54 | 31.89 | 679,018 | -0.98(-2.97%) |
Dec 09, 2011 | 32.56 | 33.10 | 32.16 | 32.87 | 1,212,083 | +0.43(+1.31%) |
Dec 08, 2011 | 32.98 | 33.44 | 32.40 | 32.44 | 734,381 | -0.76(-2.29%) |
Dec 07, 2011 | 32.96 | 33.58 | 32.30 | 33.20 | 882,660 | +0.03(+0.09%) |
Dec 06, 2011 | 33.71 | 34.31 | 33.00 | 33.17 | 596,327 | -0.50(-1.50%) |
Dec 05, 2011 | 34.19 | 34.19 | 33.40 | 33.68 | 849,742 | -0.13(-0.39%) |
Dec 02, 2011 | 34.22 | 34.52 | 33.16 | 33.81 | 1,211,078 | -0.16(-0.46%) |
Dec 01, 2011 | 34.22 | 34.75 | 33.72 | 33.96 | 1,204,261 | -0.10(-0.30%) |
Nov 30, 2011 | 33.85 | 34.07 | 33.19 | 34.06 | 1,249,939 | +1.39(+4.24%) |
Nov 29, 2011 | 33.44 | 33.60 | 32.37 | 32.68 | 680,462 | -0.28(-0.85%) |
Nov 28, 2011 | 32.80 | 33.33 | 32.16 | 32.95 | 809,311 | +1.42(+4.50%) |
Nov 25, 2011 | 32.08 | 32.92 | 31.53 | 31.54 | 417,499 | -0.64(-2.00%) |
Nov 23, 2011 | 32.85 | 32.92 | 31.27 | 32.18 | 1,325,768 | -1.05(-3.15%) |
Nov 22, 2011 | 34.54 | 34.54 | 32.86 | 33.23 | 1,338,429 | -1.30(-3.77%) |
Nov 21, 2011 | 35.98 | 36.00 | 34.09 | 34.53 | 1,436,560 | -2.18(-5.93%) |
Nov 18, 2011 | 37.33 | 37.97 | 36.57 | 36.71 | 1,576,438 | -0.63(-1.68%) |
Nov 17, 2011 | 38.90 | 39.12 | 36.86 | 37.33 | 1,569,831 | -1.27(-3.29%) |
Nov 16, 2011 | 37.00 | 39.83 | 36.65 | 38.60 | 3,312,663 | +1.33(+3.55%) |
Nov 15, 2011 | 35.56 | 38.32 | 35.05 | 37.28 | 2,175,436 | +1.60(+4.50%) |
Nov 14, 2011 | 35.16 | 37.71 | 34.64 | 35.67 | 2,545,050 | +0.29(+0.81%) |
Nov 11, 2011 | 34.57 | 35.58 | 34.19 | 35.39 | 1,081,468 | +1.27(+3.72%) |
Nov 10, 2011 | 33.44 | 34.75 | 32.93 | 34.12 | 1,564,481 | +1.28(+3.89%) |
Nov 09, 2011 | 33.13 | 34.68 | 32.81 | 32.84 | 1,766,081 | -1.23(-3.62%) |
Nov 08, 2011 | 34.46 | 34.70 | 33.67 | 34.07 | 955,829 | -0.16(-0.48%) |
Nov 07, 2011 | 35.10 | 35.27 | 33.75 | 34.23 | 1,035,112 | -0.87(-2.47%) |
Nov 04, 2011 | 34.51 | 35.86 | 34.31 | 35.10 | 1,150,421 | +0.34(+0.98%) |
Nov 03, 2011 | 34.71 | 35.02 | 32.99 | 34.76 | 1,085,980 | +0.81(+2.37%) |
Nov 02, 2011 | 34.00 | 34.15 | 32.98 | 33.95 | 1,172,978 | +0.26(+0.76%) |