Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.75 | 34.81 | 34.37 | 34.60 | 348,259 | +0.08(+0.22%) |
Jan 30, 2012 | 34.38 | 34.58 | 34.22 | 34.52 | 245,171 | -0.21(-0.61%) |
Jan 27, 2012 | 34.62 | 34.82 | 34.61 | 34.73 | 143,786 | +0.05(+0.13%) |
Jan 26, 2012 | 35.00 | 35.11 | 34.59 | 34.69 | 244,931 | -0.13(-0.37%) |
Jan 25, 2012 | 34.38 | 34.86 | 34.20 | 34.82 | 179,728 | +0.42(+1.21%) |
Jan 24, 2012 | 34.25 | 34.44 | 34.15 | 34.40 | 299,365 | -0.13(-0.37%) |
Jan 23, 2012 | 34.57 | 34.72 | 34.41 | 34.53 | 585,977 | +0.04(+0.11%) |
Jan 20, 2012 | 34.39 | 34.49 | 34.30 | 34.49 | 130,886 | +0.08(+0.22%) |
Jan 19, 2012 | 34.27 | 34.46 | 34.19 | 34.41 | 289,643 | +0.30(+0.89%) |
Jan 18, 2012 | 33.73 | 34.13 | 33.73 | 34.11 | 419,346 | +0.45(+1.33%) |
Jan 17, 2012 | 33.75 | 33.88 | 33.59 | 33.66 | 307,294 | +0.28(+0.84%) |
Jan 13, 2012 | 33.31 | 33.40 | 33.07 | 33.38 | 113,949 | -0.30(-0.88%) |
Jan 12, 2012 | 33.67 | 33.72 | 33.43 | 33.68 | 263,385 | +0.11(+0.32%) |
Jan 11, 2012 | 33.43 | 33.60 | 33.34 | 33.57 | 123,878 | -0.05(-0.14%) |
Jan 10, 2012 | 33.61 | 33.68 | 33.54 | 33.62 | 171,587 | +0.51(+1.54%) |
Jan 09, 2012 | 33.13 | 33.18 | 32.90 | 33.11 | 268,940 | +0.11(+0.35%) |
Jan 06, 2012 | 33.21 | 33.21 | 32.94 | 32.99 | 75,288 | -0.25(-0.75%) |
Jan 05, 2012 | 33.14 | 33.34 | 32.92 | 33.24 | 114,212 | -0.17(-0.52%) |
Jan 04, 2012 | 33.26 | 33.46 | 33.16 | 33.42 | 188,205 | +0.62(+1.88%) |
Dec 30, 2011 | 32.81 | 32.87 | 32.73 | 32.80 | 260,581 | +0.08(+0.23%) |
Dec 29, 2011 | 32.34 | 32.78 | 32.34 | 32.73 | 407,993 | +0.38(+1.17%) |
Dec 28, 2011 | 32.80 | 32.81 | 32.29 | 32.35 | 535,549 | -0.49(-1.50%) |
Dec 27, 2011 | 32.80 | 32.94 | 32.80 | 32.84 | 351,243 | -0.05(-0.14%) |
Dec 23, 2011 | 32.77 | 32.96 | 32.68 | 32.89 | 372,640 | +0.57(+1.76%) |
Dec 21, 2011 | 32.32 | 32.39 | 31.99 | 32.32 | 452,345 | -0.08(-0.24%) |
Dec 20, 2011 | 31.91 | 32.47 | 31.85 | 32.39 | 588,127 | +1.01(+3.22%) |
Dec 19, 2011 | 31.84 | 31.90 | 31.32 | 31.39 | 267,294 | -0.39(-1.21%) |
Dec 16, 2011 | 31.91 | 32.08 | 31.63 | 31.77 | 674,569 | +0.05(+0.16%) |
Dec 15, 2011 | 31.91 | 31.99 | 31.64 | 31.72 | 403,110 | +0.12(+0.38%) |
Dec 14, 2011 | 31.85 | 31.94 | 31.46 | 31.60 | 555,280 | -0.39(-1.23%) |
Dec 13, 2011 | 32.56 | 32.71 | 31.87 | 31.99 | 192,035 | -0.34(-1.06%) |
Dec 12, 2011 | 32.58 | 32.58 | 32.09 | 32.34 | 164,428 | -0.77(-2.33%) |
Dec 09, 2011 | 32.63 | 33.20 | 32.63 | 33.11 | 129,117 | +0.61(+1.87%) |
Dec 08, 2011 | 32.97 | 33.08 | 32.42 | 32.50 | 316,397 | -0.91(-2.71%) |
Dec 07, 2011 | 33.10 | 33.55 | 32.91 | 33.40 | 155,650 | +0.11(+0.33%) |
Dec 06, 2011 | 33.30 | 33.43 | 33.09 | 33.29 | 167,490 | -0.08(-0.24%) |
Dec 05, 2011 | 33.49 | 33.63 | 33.17 | 33.37 | 245,180 | +0.40(+1.20%) |
Dec 02, 2011 | 33.37 | 33.44 | 32.97 | 32.98 | 184,303 | -0.02(-0.06%) |
Dec 01, 2011 | 33.05 | 33.31 | 32.89 | 33.00 | 238,313 | -0.15(-0.45%) |
Nov 30, 2011 | 32.74 | 33.20 | 32.67 | 33.14 | 320,994 | +1.45(+4.59%) |
Nov 29, 2011 | 31.62 | 31.85 | 31.49 | 31.69 | 296,087 | +0.11(+0.35%) |
Nov 28, 2011 | 31.58 | 31.67 | 31.31 | 31.58 | 161,951 | +1.14(+3.76%) |
Nov 25, 2011 | 30.44 | 30.81 | 30.24 | 30.43 | 145,383 | -0.10(-0.32%) |
Nov 23, 2011 | 30.94 | 31.01 | 30.50 | 30.53 | 332,979 | -0.82(-2.63%) |
Nov 22, 2011 | 31.39 | 31.56 | 31.16 | 31.36 | 170,696 | -0.04(-0.14%) |
Nov 21, 2011 | 31.56 | 31.58 | 31.12 | 31.40 | 225,039 | -0.73(-2.29%) |
Nov 18, 2011 | 32.41 | 32.41 | 31.99 | 32.13 | 68,223 | +0.03(+0.09%) |
Nov 17, 2011 | 32.62 | 32.77 | 31.88 | 32.11 | 120,180 | -0.53(-1.64%) |
Nov 16, 2011 | 32.84 | 33.24 | 32.60 | 32.64 | 866,750 | -0.50(-1.52%) |
Nov 15, 2011 | 33.06 | 33.37 | 32.91 | 33.14 | 89,594 | +0.01(+0.04%) |
Nov 14, 2011 | 33.42 | 33.44 | 32.97 | 33.13 | 133,472 | -0.50(-1.50%) |
Nov 11, 2011 | 33.37 | 33.70 | 33.37 | 33.63 | 43,839 | +0.73(+2.21%) |
Nov 10, 2011 | 33.03 | 33.08 | 32.60 | 32.91 | 68,638 | +0.34(+1.05%) |
Nov 09, 2011 | 33.05 | 33.12 | 32.50 | 32.57 | 524,499 | -1.57(-4.61%) |
Nov 08, 2011 | 33.79 | 34.20 | 33.60 | 34.14 | 221,310 | +0.42(+1.23%) |
Nov 07, 2011 | 33.56 | 33.78 | 33.28 | 33.72 | 69,583 | +0.16(+0.46%) |
Nov 04, 2011 | 33.53 | 33.60 | 33.23 | 33.57 | 164,245 | -0.28(-0.83%) |
Nov 03, 2011 | 33.61 | 33.90 | 33.05 | 33.85 | 156,788 | +0.68(+2.04%) |
Nov 02, 2011 | 33.03 | 33.31 | 32.85 | 33.17 | 174,920 | +0.58(+1.78%) |