Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.61 | 34.80 | 34.41 | 34.48 | 231,289 | +0.03(+0.08%) |
Jan 30, 2012 | 33.70 | 34.76 | 33.70 | 34.46 | 239,116 | +0.40(+1.17%) |
Jan 27, 2012 | 33.97 | 34.12 | 33.95 | 34.06 | 251,295 | -0.03(-0.08%) |
Jan 26, 2012 | 34.74 | 34.74 | 34.01 | 34.09 | 178,443 | -0.47(-1.36%) |
Jan 25, 2012 | 34.15 | 34.61 | 33.99 | 34.56 | 165,143 | +0.30(+0.89%) |
Jan 24, 2012 | 34.22 | 34.41 | 34.11 | 34.25 | 199,068 | -0.27(-0.78%) |
Jan 23, 2012 | 34.51 | 34.98 | 34.35 | 34.52 | 86,912 | -0.06(-0.19%) |
Jan 20, 2012 | 34.43 | 34.70 | 34.43 | 34.58 | 159,551 | +0.05(+0.13%) |
Jan 19, 2012 | 34.40 | 34.70 | 34.31 | 34.54 | 126,896 | +0.18(+0.51%) |
Jan 18, 2012 | 33.88 | 34.36 | 33.83 | 34.36 | 135,457 | +0.32(+0.95%) |
Jan 17, 2012 | 34.26 | 34.42 | 33.89 | 34.04 | 172,036 | +0.04(+0.11%) |
Jan 13, 2012 | 34.20 | 34.63 | 33.95 | 34.00 | 127,534 | -0.61(-1.76%) |
Jan 12, 2012 | 34.08 | 34.65 | 34.01 | 34.61 | 133,405 | +0.53(+1.54%) |
Jan 11, 2012 | 34.16 | 34.25 | 33.73 | 34.09 | 204,129 | -0.34(-0.99%) |
Jan 10, 2012 | 34.51 | 34.79 | 34.24 | 34.43 | 214,318 | +0.31(+0.92%) |
Jan 09, 2012 | 33.69 | 34.20 | 33.20 | 34.11 | 290,031 | +0.51(+1.51%) |
Jan 06, 2012 | 33.23 | 33.62 | 32.80 | 33.61 | 223,438 | +0.42(+1.25%) |
Jan 05, 2012 | 33.03 | 33.35 | 32.63 | 33.19 | 127,675 | -0.08(-0.25%) |
Jan 04, 2012 | 32.80 | 33.36 | 32.74 | 33.27 | 223,153 | +0.66(+2.04%) |
Dec 30, 2011 | 33.06 | 33.10 | 32.60 | 32.61 | 152,548 | -0.31(-0.95%) |
Dec 29, 2011 | 32.57 | 33.15 | 32.40 | 32.92 | 93,278 | +0.53(+1.62%) |
Dec 28, 2011 | 33.19 | 33.19 | 32.30 | 32.40 | 141,519 | -0.75(-2.26%) |
Dec 27, 2011 | 32.68 | 33.22 | 32.68 | 33.14 | 133,340 | +0.20(+0.62%) |
Dec 23, 2011 | 32.87 | 33.23 | 32.66 | 32.94 | 117,964 | +0.18(+0.54%) |
Dec 21, 2011 | 32.31 | 32.77 | 32.21 | 32.77 | 225,162 | +0.29(+0.88%) |
Dec 20, 2011 | 31.44 | 32.49 | 31.44 | 32.48 | 342,552 | +1.68(+5.45%) |
Dec 19, 2011 | 31.40 | 31.89 | 30.73 | 30.80 | 290,171 | -0.39(-1.24%) |
Dec 16, 2011 | 31.12 | 31.56 | 30.99 | 31.19 | 546,477 | +0.22(+0.72%) |
Dec 15, 2011 | 30.59 | 31.11 | 30.28 | 30.97 | 272,577 | +0.81(+2.69%) |
Dec 14, 2011 | 30.32 | 30.68 | 30.03 | 30.15 | 416,553 | -0.43(-1.42%) |
Dec 13, 2011 | 31.22 | 31.61 | 30.40 | 30.59 | 332,925 | -0.33(-1.07%) |
Dec 12, 2011 | 30.84 | 31.09 | 30.46 | 30.92 | 321,208 | -0.31(-1.00%) |
Dec 09, 2011 | 30.04 | 31.67 | 29.81 | 31.23 | 425,729 | +1.36(+4.54%) |
Dec 08, 2011 | 30.63 | 30.68 | 29.80 | 29.88 | 267,562 | -1.07(-3.46%) |
Dec 07, 2011 | 30.66 | 31.24 | 30.10 | 30.95 | 232,824 | +0.12(+0.39%) |
Dec 06, 2011 | 30.73 | 31.14 | 30.55 | 30.83 | 178,349 | +0.09(+0.30%) |
Dec 05, 2011 | 30.11 | 30.78 | 29.86 | 30.74 | 382,241 | +1.11(+3.74%) |
Dec 02, 2011 | 30.38 | 30.55 | 29.55 | 29.63 | 230,938 | -0.36(-1.20%) |
Dec 01, 2011 | 30.26 | 30.55 | 29.95 | 29.99 | 243,761 | -0.42(-1.40%) |
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.41 | 490,348 | +1.78(+6.22%) |
Nov 29, 2011 | 27.76 | 28.68 | 27.70 | 28.63 | 448,065 | +1.01(+3.64%) |
Nov 28, 2011 | 26.79 | 27.85 | 26.79 | 27.63 | 425,630 | +1.27(+4.83%) |
Nov 25, 2011 | 26.56 | 27.29 | 26.35 | 26.35 | 212,211 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,103 | -1.62(-5.70%) |
Nov 22, 2011 | 28.48 | 28.81 | 28.08 | 28.35 | 170,052 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.30 | 28.31 | 28.59 | 317,789 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,250 | -0.10(-0.34%) |
Nov 17, 2011 | 30.00 | 30.12 | 29.66 | 29.93 | 334,675 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,713 | -0.18(-0.58%) |
Nov 15, 2011 | 29.33 | 30.47 | 29.33 | 30.35 | 168,794 | +0.80(+2.71%) |
Nov 14, 2011 | 29.75 | 30.13 | 29.38 | 29.55 | 135,001 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,770 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.18 | 197,522 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.62 | 28.70 | 28.81 | 345,157 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,175 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,109 | -0.09(-0.31%) |
Nov 04, 2011 | 29.87 | 30.33 | 29.69 | 30.15 | 116,199 | -0.14(-0.46%) |
Nov 03, 2011 | 29.77 | 30.45 | 29.59 | 30.29 | 391,378 | +0.92(+3.13%) |
Nov 02, 2011 | 28.95 | 29.51 | 28.85 | 29.37 | 290,739 | +0.86(+3.00%) |