Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.29 | 32.32 | 31.70 | 32.21 | 1,810,146 | +0.16(+0.49%) |
Jan 30, 2012 | 32.19 | 32.41 | 31.96 | 32.05 | 1,266,861 | -0.53(-1.62%) |
Jan 27, 2012 | 32.80 | 32.97 | 32.48 | 32.58 | 1,655,631 | -0.35(-1.05%) |
Jan 26, 2012 | 33.31 | 33.55 | 32.76 | 32.93 | 2,203,820 | -0.17(-0.52%) |
Jan 25, 2012 | 31.84 | 33.21 | 31.73 | 33.10 | 2,767,578 | +1.19(+3.74%) |
Jan 24, 2012 | 31.57 | 32.00 | 31.34 | 31.91 | 1,598,257 | +0.11(+0.35%) |
Jan 23, 2012 | 31.60 | 32.09 | 31.48 | 31.80 | 2,278,422 | +0.24(+0.77%) |
Jan 20, 2012 | 31.65 | 31.86 | 31.40 | 31.55 | 1,641,889 | -0.07(-0.22%) |
Jan 19, 2012 | 30.91 | 31.73 | 30.84 | 31.62 | 1,728,458 | +0.87(+2.81%) |
Jan 18, 2012 | 30.55 | 30.80 | 30.41 | 30.76 | 2,315,471 | +0.20(+0.65%) |
Jan 17, 2012 | 31.61 | 31.73 | 30.54 | 30.56 | 2,732,501 | -0.53(-1.70%) |
Jan 13, 2012 | 31.50 | 31.65 | 30.97 | 31.09 | 1,247,544 | -0.68(-2.15%) |
Jan 12, 2012 | 31.10 | 31.80 | 31.06 | 31.77 | 2,840,457 | +0.81(+2.63%) |
Jan 11, 2012 | 31.25 | 31.40 | 30.86 | 30.96 | 2,003,009 | -0.48(-1.51%) |
Jan 10, 2012 | 31.43 | 31.69 | 31.28 | 31.43 | 1,800,105 | +0.43(+1.40%) |
Jan 09, 2012 | 31.05 | 31.21 | 30.70 | 31.00 | 2,641,598 | +0.00(+0.00%) |
Jan 06, 2012 | 30.77 | 31.13 | 30.68 | 31.00 | 1,677,726 | +0.12(+0.39%) |
Jan 05, 2012 | 30.00 | 30.88 | 29.99 | 30.88 | 1,964,466 | +0.54(+1.77%) |
Jan 04, 2012 | 30.29 | 30.40 | 29.72 | 30.34 | 1,614,970 | +1.20(+4.13%) |
Dec 30, 2011 | 29.30 | 29.51 | 29.10 | 29.14 | 1,180,931 | -0.37(-1.26%) |
Dec 29, 2011 | 29.27 | 29.57 | 29.16 | 29.51 | 1,272,149 | +0.51(+1.76%) |
Dec 28, 2011 | 29.52 | 29.62 | 28.93 | 29.00 | 975,398 | -0.48(-1.61%) |
Dec 27, 2011 | 29.78 | 29.82 | 29.48 | 29.48 | 1,096,639 | -0.41(-1.36%) |
Dec 23, 2011 | 29.81 | 29.94 | 29.59 | 29.88 | 1,614,138 | +0.69(+2.37%) |
Dec 21, 2011 | 29.10 | 29.25 | 28.71 | 29.19 | 1,870,695 | +0.03(+0.09%) |
Dec 20, 2011 | 28.62 | 29.29 | 28.37 | 29.17 | 2,392,762 | +1.14(+4.08%) |
Dec 19, 2011 | 28.40 | 28.52 | 27.96 | 28.02 | 2,373,456 | -0.18(-0.64%) |
Dec 16, 2011 | 28.14 | 28.51 | 28.01 | 28.20 | 3,802,031 | +0.22(+0.77%) |
Dec 15, 2011 | 28.84 | 28.86 | 27.92 | 27.99 | 4,390,689 | -0.46(-1.61%) |
Dec 14, 2011 | 28.85 | 29.03 | 28.42 | 28.45 | 3,361,209 | -0.55(-1.88%) |
Dec 13, 2011 | 30.13 | 30.24 | 28.72 | 28.99 | 3,250,157 | -0.82(-2.76%) |
Dec 12, 2011 | 30.26 | 30.45 | 29.52 | 29.81 | 1,986,975 | -0.83(-2.71%) |
Dec 09, 2011 | 30.18 | 30.77 | 30.03 | 30.64 | 2,868,350 | +0.51(+1.69%) |
Dec 08, 2011 | 30.32 | 30.52 | 30.04 | 30.13 | 3,648,795 | -0.39(-1.28%) |
Dec 07, 2011 | 30.18 | 30.66 | 29.75 | 30.52 | 2,787,170 | +0.06(+0.20%) |
Dec 06, 2011 | 30.73 | 30.76 | 30.19 | 30.46 | 1,470,255 | -0.29(-0.93%) |
Dec 05, 2011 | 30.71 | 31.18 | 30.51 | 30.75 | 2,548,284 | +0.51(+1.69%) |
Dec 02, 2011 | 30.39 | 30.66 | 30.09 | 30.24 | 1,777,016 | +0.14(+0.46%) |
Dec 01, 2011 | 30.03 | 30.23 | 29.68 | 30.10 | 1,711,898 | +0.07(+0.23%) |
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,157 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,847 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,260,917 | +0.54(+1.96%) |
Nov 25, 2011 | 27.18 | 27.49 | 27.18 | 27.37 | 980,239 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,432 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,594 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,249 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,423 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,123 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,348 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.94 | 28.94 | 29.90 | 3,225,880 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.94 | 29.06 | 3,388,559 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.19 | 1,735,338 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,724 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,479 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,077 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,356 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,032 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,166,983 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,516 | +0.60(+2.06%) |