Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.67 | 33.67 | 33.47 | 33.65 | 1,204,690 | +0.10(+0.30%) |
Jan 30, 2012 | 33.63 | 33.65 | 33.41 | 33.55 | 735,122 | -0.04(-0.12%) |
Jan 27, 2012 | 33.77 | 33.91 | 33.53 | 33.59 | 879,388 | -0.16(-0.47%) |
Jan 26, 2012 | 33.81 | 33.93 | 33.69 | 33.75 | 884,645 | -0.06(-0.18%) |
Jan 25, 2012 | 33.67 | 33.81 | 33.59 | 33.81 | 1,138,254 | +0.14(+0.42%) |
Jan 24, 2012 | 33.67 | 33.79 | 33.55 | 33.67 | 839,069 | +0.00(+0.00%) |
Jan 23, 2012 | 33.51 | 33.69 | 33.49 | 33.67 | 1,137,152 | +0.18(+0.54%) |
Jan 20, 2012 | 33.41 | 33.69 | 33.25 | 33.49 | 820,779 | +0.06(+0.18%) |
Jan 19, 2012 | 33.39 | 33.43 | 33.21 | 33.43 | 1,400,337 | +0.12(+0.36%) |
Jan 18, 2012 | 33.27 | 33.33 | 33.21 | 33.31 | 1,033,339 | +0.06(+0.18%) |
Jan 17, 2012 | 33.13 | 33.33 | 33.07 | 33.25 | 1,492,277 | +0.16(+0.48%) |
Jan 13, 2012 | 33.03 | 33.09 | 32.85 | 33.09 | 1,296,977 | +0.00(+0.00%) |
Jan 12, 2012 | 33.05 | 33.11 | 32.89 | 33.09 | 1,311,243 | +0.08(+0.24%) |
Jan 11, 2012 | 33.17 | 33.23 | 32.89 | 33.01 | 1,503,452 | -0.14(-0.42%) |
Jan 10, 2012 | 33.39 | 33.39 | 32.99 | 33.15 | 1,352,962 | -0.08(-0.24%) |
Jan 09, 2012 | 33.41 | 33.49 | 33.09 | 33.23 | 1,264,604 | -0.20(-0.60%) |
Jan 06, 2012 | 33.69 | 33.73 | 32.97 | 33.43 | 1,354,718 | -0.16(-0.48%) |
Jan 05, 2012 | 33.51 | 33.59 | 33.45 | 33.59 | 1,038,755 | +0.10(+0.30%) |
Jan 04, 2012 | 33.31 | 33.49 | 33.27 | 33.49 | 832,558 | +0.26(+0.78%) |
Dec 30, 2011 | 33.09 | 33.23 | 33.07 | 33.23 | 645,108 | +0.06(+0.18%) |
Dec 29, 2011 | 33.05 | 33.19 | 32.69 | 33.17 | 664,087 | +0.22(+0.67%) |
Dec 28, 2011 | 32.97 | 33.11 | 32.81 | 32.95 | 491,004 | +0.00(+0.00%) |
Dec 27, 2011 | 32.85 | 32.97 | 32.81 | 32.95 | 555,392 | +0.10(+0.30%) |
Dec 23, 2011 | 32.79 | 32.87 | 32.65 | 32.85 | 556,328 | +0.22(+0.67%) |
Dec 21, 2011 | 32.75 | 33.23 | 32.55 | 32.63 | 796,703 | +0.04(+0.12%) |
Dec 20, 2011 | 32.51 | 32.65 | 32.43 | 32.59 | 909,096 | +0.20(+0.62%) |
Dec 19, 2011 | 32.47 | 32.55 | 32.29 | 32.39 | 715,586 | +0.02(+0.06%) |
Dec 16, 2011 | 32.31 | 32.41 | 32.27 | 32.37 | 464,777 | +0.10(+0.31%) |
Dec 15, 2011 | 32.53 | 32.55 | 32.15 | 32.27 | 737,103 | +0.16(+0.50%) |
Dec 14, 2011 | 32.33 | 32.33 | 32.03 | 32.11 | 505,091 | -0.18(-0.56%) |
Dec 13, 2011 | 32.41 | 32.45 | 32.19 | 32.29 | 655,346 | -0.02(-0.06%) |
Dec 12, 2011 | 32.29 | 32.41 | 32.15 | 32.31 | 440,247 | +0.00(+0.00%) |
Dec 09, 2011 | 32.35 | 32.37 | 32.13 | 32.31 | 552,319 | +0.20(+0.62%) |
Dec 08, 2011 | 32.33 | 34.34 | 32.11 | 32.11 | 528,934 | -0.26(-0.80%) |
Dec 07, 2011 | 32.35 | 32.47 | 32.27 | 32.37 | 686,666 | +0.02(+0.06%) |
Dec 06, 2011 | 32.37 | 32.37 | 32.13 | 32.35 | 624,004 | +0.00(+0.00%) |
Dec 05, 2011 | 32.43 | 32.54 | 32.27 | 32.35 | 794,217 | +0.04(+0.12%) |
Dec 02, 2011 | 32.37 | 32.37 | 32.19 | 32.31 | 505,895 | +0.04(+0.12%) |
Dec 01, 2011 | 31.99 | 32.27 | 31.93 | 32.27 | 1,247,237 | +0.34(+1.06%) |
Nov 30, 2011 | 32.03 | 32.19 | 31.85 | 31.93 | 537,651 | +0.07(+0.21%) |
Nov 29, 2011 | 31.91 | 31.93 | 31.77 | 31.86 | 470,156 | +0.07(+0.23%) |
Nov 28, 2011 | 31.83 | 31.99 | 31.75 | 31.79 | 498,474 | +0.30(+0.95%) |
Nov 25, 2011 | 31.49 | 31.59 | 31.45 | 31.49 | 107,623 | +0.00(+0.00%) |
Nov 23, 2011 | 31.59 | 31.99 | 31.41 | 31.49 | 412,312 | -0.22(-0.69%) |
Nov 22, 2011 | 31.77 | 31.83 | 31.61 | 31.71 | 423,537 | -0.02(-0.06%) |
Nov 21, 2011 | 31.67 | 31.99 | 31.45 | 31.73 | 461,012 | -0.12(-0.38%) |
Nov 18, 2011 | 31.99 | 31.99 | 31.65 | 31.85 | 408,427 | +0.00(+0.00%) |
Nov 17, 2011 | 31.79 | 31.87 | 31.57 | 31.85 | 517,398 | +0.16(+0.50%) |
Nov 16, 2011 | 31.69 | 31.79 | 31.57 | 31.69 | 406,022 | +0.04(+0.13%) |
Nov 15, 2011 | 31.73 | 31.77 | 31.57 | 31.65 | 942,914 | -0.08(-0.25%) |
Nov 14, 2011 | 31.59 | 31.79 | 31.59 | 31.73 | 433,699 | +0.16(+0.51%) |
Nov 11, 2011 | 31.55 | 31.93 | 31.43 | 31.57 | 473,943 | +0.12(+0.38%) |
Nov 10, 2011 | 31.35 | 31.49 | 31.17 | 31.45 | 588,250 | +0.22(+0.70%) |
Nov 09, 2011 | 31.43 | 31.69 | 31.19 | 31.23 | 503,406 | -0.40(-1.26%) |
Nov 08, 2011 | 31.99 | 32.07 | 31.49 | 31.63 | 490,929 | -0.10(-0.31%) |
Nov 07, 2011 | 32.03 | 32.03 | 31.49 | 31.73 | 781,186 | -0.64(-1.98%) |
Nov 04, 2011 | 32.19 | 32.37 | 32.02 | 32.37 | 645,399 | +0.14(+0.43%) |
Nov 03, 2011 | 32.21 | 32.29 | 31.95 | 32.23 | 768,856 | +0.22(+0.69%) |
Nov 02, 2011 | 32.07 | 32.25 | 31.98 | 32.01 | 535,677 | -0.04(-0.12%) |