Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.17 | 33.36 | 32.79 | 33.01 | 236,468 | +0.02(+0.05%) |
Jan 30, 2012 | 33.19 | 33.19 | 32.91 | 33.00 | 167,941 | -0.50(-1.49%) |
Jan 27, 2012 | 33.30 | 33.56 | 33.17 | 33.50 | 212,397 | +0.04(+0.12%) |
Jan 26, 2012 | 33.36 | 33.56 | 33.18 | 33.46 | 182,592 | +0.23(+0.69%) |
Jan 25, 2012 | 32.71 | 33.30 | 32.52 | 33.23 | 192,501 | +0.50(+1.52%) |
Jan 24, 2012 | 32.88 | 32.88 | 32.65 | 32.73 | 193,095 | -0.32(-0.98%) |
Jan 23, 2012 | 32.83 | 33.31 | 32.80 | 33.05 | 173,986 | +0.11(+0.34%) |
Jan 20, 2012 | 32.56 | 32.96 | 32.52 | 32.94 | 301,860 | +0.27(+0.82%) |
Jan 19, 2012 | 33.02 | 33.02 | 32.63 | 32.67 | 389,335 | -0.24(-0.72%) |
Jan 18, 2012 | 32.59 | 32.97 | 32.43 | 32.91 | 301,359 | +0.26(+0.80%) |
Jan 17, 2012 | 32.40 | 32.87 | 32.19 | 32.65 | 369,588 | +0.47(+1.45%) |
Jan 13, 2012 | 32.02 | 32.29 | 31.99 | 32.18 | 387,388 | -0.16(-0.49%) |
Jan 12, 2012 | 32.54 | 32.70 | 32.32 | 32.34 | 431,275 | -0.09(-0.27%) |
Jan 11, 2012 | 32.73 | 32.85 | 32.41 | 32.43 | 560,908 | -0.46(-1.39%) |
Jan 10, 2012 | 33.19 | 33.25 | 32.72 | 32.89 | 486,628 | -0.13(-0.41%) |
Jan 09, 2012 | 33.18 | 33.23 | 32.78 | 33.02 | 286,690 | -0.13(-0.41%) |
Jan 06, 2012 | 33.39 | 33.42 | 33.09 | 33.16 | 396,948 | -0.24(-0.71%) |
Jan 05, 2012 | 33.09 | 33.53 | 32.89 | 33.39 | 227,342 | +0.08(+0.24%) |
Jan 04, 2012 | 33.61 | 33.75 | 33.22 | 33.31 | 218,349 | -0.24(-0.73%) |
Dec 30, 2011 | 33.96 | 33.96 | 33.56 | 33.56 | 308,686 | -0.40(-1.19%) |
Dec 29, 2011 | 33.83 | 34.12 | 33.81 | 33.96 | 137,774 | +0.13(+0.37%) |
Dec 28, 2011 | 33.80 | 33.95 | 33.56 | 33.83 | 204,218 | -0.06(-0.16%) |
Dec 27, 2011 | 33.58 | 33.95 | 33.58 | 33.89 | 156,362 | +0.24(+0.73%) |
Dec 23, 2011 | 33.54 | 33.65 | 33.39 | 33.65 | 183,435 | +0.32(+0.97%) |
Dec 21, 2011 | 32.90 | 33.39 | 32.78 | 33.32 | 308,983 | +0.28(+0.86%) |
Dec 20, 2011 | 32.07 | 33.14 | 32.03 | 33.04 | 566,111 | +1.55(+4.92%) |
Dec 19, 2011 | 31.66 | 32.11 | 31.41 | 31.49 | 236,576 | -0.03(-0.10%) |
Dec 16, 2011 | 31.82 | 31.90 | 31.28 | 31.52 | 910,142 | -0.21(-0.65%) |
Dec 15, 2011 | 31.69 | 31.85 | 31.35 | 31.73 | 194,871 | +0.32(+1.01%) |
Dec 14, 2011 | 31.05 | 31.62 | 31.01 | 31.41 | 423,729 | +0.26(+0.84%) |
Dec 13, 2011 | 31.09 | 31.78 | 31.02 | 31.15 | 408,529 | +0.16(+0.51%) |
Dec 12, 2011 | 30.64 | 30.99 | 30.45 | 30.99 | 293,686 | +0.09(+0.31%) |
Dec 09, 2011 | 30.37 | 31.00 | 30.33 | 30.90 | 360,009 | +0.65(+2.14%) |
Dec 08, 2011 | 31.05 | 31.12 | 30.17 | 30.25 | 281,355 | -1.04(-3.33%) |
Dec 07, 2011 | 31.13 | 31.36 | 30.76 | 31.29 | 348,508 | -0.02(-0.05%) |
Dec 06, 2011 | 31.28 | 31.47 | 31.17 | 31.31 | 143,813 | +0.00(+0.00%) |
Dec 05, 2011 | 31.45 | 31.75 | 31.11 | 31.31 | 299,011 | +0.24(+0.79%) |
Dec 02, 2011 | 32.10 | 32.14 | 31.05 | 31.06 | 221,909 | -0.66(-2.09%) |
Dec 01, 2011 | 31.91 | 32.22 | 31.70 | 31.73 | 253,557 | -0.21(-0.64%) |
Nov 30, 2011 | 31.51 | 31.95 | 31.35 | 31.93 | 550,270 | +1.28(+4.17%) |
Nov 29, 2011 | 30.23 | 30.70 | 30.21 | 30.65 | 242,984 | +0.49(+1.62%) |
Nov 28, 2011 | 29.93 | 30.37 | 29.86 | 30.16 | 297,534 | +0.90(+3.08%) |
Nov 25, 2011 | 29.30 | 29.69 | 29.26 | 29.26 | 99,489 | -0.16(-0.54%) |
Nov 23, 2011 | 29.80 | 29.81 | 29.30 | 29.42 | 270,361 | -0.69(-2.28%) |
Nov 22, 2011 | 30.27 | 30.50 | 30.05 | 30.11 | 193,028 | -0.09(-0.29%) |
Nov 21, 2011 | 30.41 | 30.60 | 30.07 | 30.19 | 174,092 | -0.63(-2.05%) |
Nov 18, 2011 | 30.66 | 30.94 | 30.59 | 30.83 | 169,823 | +0.17(+0.54%) |
Nov 17, 2011 | 30.66 | 30.93 | 30.51 | 30.66 | 232,143 | -0.16(-0.51%) |
Nov 16, 2011 | 30.84 | 31.34 | 30.63 | 30.82 | 246,110 | -0.28(-0.91%) |
Nov 15, 2011 | 30.72 | 31.24 | 30.60 | 31.10 | 227,483 | +0.24(+0.79%) |
Nov 14, 2011 | 31.10 | 31.19 | 30.70 | 30.86 | 244,249 | -0.46(-1.46%) |
Nov 11, 2011 | 30.94 | 31.34 | 30.83 | 31.32 | 210,332 | +0.66(+2.14%) |
Nov 10, 2011 | 30.78 | 30.79 | 30.38 | 30.66 | 349,133 | +0.03(+0.10%) |
Nov 09, 2011 | 30.72 | 31.19 | 30.60 | 30.63 | 358,020 | -0.70(-2.24%) |
Nov 08, 2011 | 31.38 | 31.51 | 30.97 | 31.33 | 427,689 | -0.28(-0.87%) |
Nov 07, 2011 | 31.26 | 31.80 | 30.76 | 31.61 | 160,282 | +0.24(+0.78%) |
Nov 04, 2011 | 31.56 | 31.62 | 31.20 | 31.36 | 201,540 | -0.47(-1.46%) |
Nov 03, 2011 | 31.29 | 31.91 | 31.05 | 31.83 | 272,161 | +0.81(+2.62%) |
Nov 02, 2011 | 30.79 | 31.34 | 30.70 | 31.02 | 269,483 | +0.66(+2.16%) |