Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.65 | 30.01 | 29.53 | 29.98 | 7,561,392 | +0.42(+1.42%) |
Jan 30, 2012 | 29.74 | 29.74 | 29.28 | 29.56 | 8,081,356 | -0.13(-0.44%) |
Jan 27, 2012 | 30.34 | 30.55 | 29.62 | 29.70 | 10,277,764 | -0.77(-2.54%) |
Jan 26, 2012 | 30.59 | 30.67 | 30.26 | 30.47 | 4,984,150 | -0.16(-0.51%) |
Jan 25, 2012 | 30.05 | 30.70 | 29.77 | 30.62 | 4,620,106 | +0.48(+1.59%) |
Jan 24, 2012 | 30.16 | 30.50 | 29.91 | 30.14 | 2,942,407 | -0.10(-0.34%) |
Jan 23, 2012 | 30.31 | 30.56 | 30.09 | 30.25 | 5,717,115 | -0.05(-0.18%) |
Jan 20, 2012 | 30.16 | 30.30 | 29.98 | 30.30 | 3,746,055 | +0.16(+0.54%) |
Jan 19, 2012 | 30.25 | 30.32 | 30.01 | 30.14 | 3,321,754 | -0.08(-0.26%) |
Jan 18, 2012 | 30.44 | 30.47 | 30.01 | 30.22 | 3,930,377 | -0.22(-0.73%) |
Jan 17, 2012 | 30.42 | 30.68 | 30.29 | 30.44 | 4,323,658 | +0.12(+0.40%) |
Jan 13, 2012 | 30.23 | 30.35 | 30.06 | 30.32 | 5,028,033 | -0.20(-0.65%) |
Jan 12, 2012 | 30.74 | 30.80 | 30.50 | 30.52 | 3,418,765 | -0.14(-0.47%) |
Jan 11, 2012 | 30.67 | 30.80 | 30.58 | 30.66 | 3,036,625 | -0.07(-0.23%) |
Jan 10, 2012 | 30.88 | 30.95 | 30.73 | 30.73 | 3,577,582 | -0.04(-0.14%) |
Jan 09, 2012 | 30.80 | 30.90 | 30.59 | 30.77 | 3,962,674 | -0.04(-0.14%) |
Jan 06, 2012 | 31.15 | 31.19 | 30.74 | 30.82 | 9,308,790 | -0.32(-1.02%) |
Jan 05, 2012 | 31.12 | 31.24 | 30.75 | 31.13 | 4,743,977 | -0.07(-0.21%) |
Jan 04, 2012 | 31.46 | 31.53 | 31.12 | 31.20 | 3,377,508 | -0.61(-1.90%) |
Dec 30, 2011 | 32.07 | 32.07 | 31.79 | 31.80 | 2,093,606 | -0.27(-0.84%) |
Dec 29, 2011 | 31.76 | 32.11 | 31.76 | 32.07 | 2,226,956 | +0.27(+0.85%) |
Dec 28, 2011 | 31.98 | 32.09 | 31.77 | 31.80 | 2,401,570 | -0.21(-0.66%) |
Dec 27, 2011 | 31.67 | 32.06 | 31.67 | 32.01 | 1,850,649 | +0.29(+0.91%) |
Dec 23, 2011 | 31.72 | 31.87 | 31.66 | 31.73 | 2,678,378 | +0.10(+0.30%) |
Dec 21, 2011 | 31.23 | 31.66 | 31.23 | 31.63 | 5,457,118 | +0.40(+1.29%) |
Dec 20, 2011 | 30.61 | 31.31 | 30.59 | 31.23 | 7,869,171 | +1.05(+3.49%) |
Dec 19, 2011 | 30.50 | 30.68 | 30.12 | 30.17 | 4,326,033 | -0.17(-0.57%) |
Dec 16, 2011 | 30.53 | 30.64 | 30.23 | 30.35 | 6,600,065 | -0.08(-0.26%) |
Dec 15, 2011 | 30.35 | 30.55 | 30.26 | 30.43 | 3,698,759 | +0.36(+1.20%) |
Dec 14, 2011 | 30.20 | 30.38 | 30.06 | 30.07 | 3,484,681 | -0.18(-0.59%) |
Dec 13, 2011 | 30.15 | 30.58 | 30.15 | 30.25 | 4,110,952 | +0.10(+0.34%) |
Dec 12, 2011 | 30.31 | 30.40 | 29.96 | 30.14 | 3,692,437 | -0.28(-0.91%) |
Dec 09, 2011 | 30.16 | 30.46 | 30.10 | 30.42 | 2,965,390 | +0.38(+1.26%) |
Dec 08, 2011 | 30.26 | 30.38 | 29.99 | 30.04 | 4,198,647 | -0.22(-0.71%) |
Dec 07, 2011 | 30.12 | 30.44 | 29.98 | 30.26 | 5,136,086 | +0.10(+0.32%) |
Dec 06, 2011 | 30.35 | 30.37 | 30.12 | 30.16 | 6,452,024 | -0.10(-0.32%) |
Dec 05, 2011 | 30.62 | 30.73 | 30.09 | 30.26 | 5,001,128 | -0.04(-0.12%) |
Dec 02, 2011 | 30.83 | 30.85 | 30.24 | 30.29 | 4,353,230 | -0.47(-1.54%) |
Dec 01, 2011 | 30.82 | 30.89 | 30.53 | 30.77 | 4,800,670 | -0.16(-0.52%) |
Nov 30, 2011 | 30.68 | 30.95 | 30.64 | 30.93 | 5,593,835 | +0.76(+2.51%) |
Nov 29, 2011 | 29.89 | 30.35 | 29.84 | 30.17 | 3,391,259 | +0.44(+1.48%) |
Nov 28, 2011 | 29.91 | 29.96 | 29.59 | 29.73 | 3,245,354 | +0.36(+1.21%) |
Nov 25, 2011 | 29.22 | 29.58 | 29.18 | 29.38 | 1,674,170 | +0.12(+0.41%) |
Nov 23, 2011 | 29.56 | 29.56 | 29.11 | 29.26 | 3,321,781 | -0.43(-1.46%) |
Nov 22, 2011 | 30.06 | 30.11 | 29.67 | 29.69 | 3,878,686 | -0.37(-1.22%) |
Nov 21, 2011 | 30.10 | 30.32 | 29.91 | 30.06 | 15,549,765 | -0.23(-0.74%) |
Nov 18, 2011 | 30.32 | 30.50 | 30.19 | 30.29 | 4,748,770 | +0.12(+0.39%) |
Nov 17, 2011 | 30.22 | 30.48 | 29.89 | 30.17 | 4,565,506 | -0.11(-0.35%) |
Nov 16, 2011 | 30.40 | 30.61 | 30.24 | 30.27 | 3,388,906 | -0.32(-1.05%) |
Nov 15, 2011 | 30.58 | 30.73 | 30.56 | 30.59 | 8,151,202 | -0.10(-0.33%) |
Nov 14, 2011 | 30.74 | 30.88 | 30.56 | 30.70 | 2,547,799 | -0.20(-0.63%) |
Nov 11, 2011 | 30.81 | 31.25 | 30.75 | 30.89 | 3,481,469 | +0.42(+1.38%) |
Nov 10, 2011 | 30.53 | 30.69 | 30.19 | 30.47 | 4,234,832 | +0.04(+0.14%) |
Nov 09, 2011 | 30.73 | 30.97 | 30.33 | 30.43 | 4,514,536 | -0.81(-2.58%) |
Nov 08, 2011 | 31.13 | 31.26 | 30.67 | 31.24 | 3,828,211 | +0.11(+0.36%) |
Nov 07, 2011 | 30.68 | 31.14 | 30.52 | 31.12 | 4,160,807 | +0.53(+1.73%) |
Nov 04, 2011 | 30.43 | 30.62 | 30.12 | 30.59 | 4,027,929 | -0.08(-0.27%) |
Nov 03, 2011 | 30.49 | 30.79 | 30.42 | 30.68 | 3,974,166 | +0.28(+0.92%) |
Nov 02, 2011 | 30.23 | 30.58 | 30.23 | 30.40 | 3,243,194 | +0.49(+1.65%) |