Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.73 | 32.79 | 31.18 | 32.36 | 2,288,339 | -0.17(-0.54%) |
Jan 30, 2012 | 33.58 | 34.13 | 32.11 | 32.53 | 2,686,815 | -1.39(-4.10%) |
Jan 27, 2012 | 33.74 | 34.21 | 33.72 | 33.92 | 373,724 | +0.04(+0.12%) |
Jan 26, 2012 | 34.24 | 34.31 | 33.77 | 33.88 | 398,235 | -0.05(-0.14%) |
Jan 25, 2012 | 33.31 | 34.04 | 33.05 | 33.93 | 371,708 | +0.53(+1.59%) |
Jan 24, 2012 | 33.18 | 33.58 | 32.88 | 33.40 | 521,496 | -0.09(-0.28%) |
Jan 23, 2012 | 33.57 | 34.21 | 33.29 | 33.49 | 505,952 | -0.15(-0.43%) |
Jan 20, 2012 | 34.51 | 34.51 | 33.39 | 33.64 | 554,586 | -0.95(-2.75%) |
Jan 19, 2012 | 34.43 | 35.32 | 34.43 | 34.59 | 922,687 | +0.41(+1.20%) |
Jan 18, 2012 | 33.04 | 34.20 | 33.04 | 34.18 | 689,221 | +1.13(+3.43%) |
Jan 17, 2012 | 33.74 | 33.74 | 32.94 | 33.04 | 453,864 | -0.40(-1.18%) |
Jan 13, 2012 | 33.29 | 33.47 | 32.69 | 33.44 | 274,896 | -0.24(-0.73%) |
Jan 12, 2012 | 33.98 | 33.98 | 33.30 | 33.68 | 401,941 | -0.13(-0.39%) |
Jan 11, 2012 | 33.58 | 33.98 | 33.54 | 33.82 | 229,586 | +0.11(+0.33%) |
Jan 10, 2012 | 34.04 | 34.04 | 33.40 | 33.70 | 444,827 | +0.14(+0.41%) |
Jan 09, 2012 | 33.24 | 33.65 | 33.12 | 33.57 | 370,781 | +0.41(+1.23%) |
Jan 06, 2012 | 33.11 | 33.19 | 32.60 | 33.16 | 420,171 | +0.06(+0.18%) |
Jan 05, 2012 | 32.26 | 33.14 | 31.89 | 33.10 | 481,716 | +0.68(+2.10%) |
Jan 04, 2012 | 32.44 | 32.55 | 31.77 | 32.41 | 708,254 | -0.49(-1.49%) |
Dec 30, 2011 | 32.70 | 32.95 | 32.61 | 32.90 | 500,037 | +0.30(+0.91%) |
Dec 29, 2011 | 32.10 | 32.68 | 31.98 | 32.61 | 290,126 | +0.64(+2.02%) |
Dec 28, 2011 | 32.53 | 32.53 | 31.73 | 31.96 | 348,753 | -0.53(-1.64%) |
Dec 27, 2011 | 32.46 | 32.71 | 32.29 | 32.49 | 349,805 | -0.06(-0.17%) |
Dec 23, 2011 | 32.05 | 32.67 | 32.05 | 32.55 | 378,152 | +0.67(+2.11%) |
Dec 21, 2011 | 31.47 | 31.98 | 30.97 | 31.88 | 390,633 | +0.30(+0.95%) |
Dec 20, 2011 | 31.37 | 31.71 | 31.23 | 31.58 | 705,382 | +0.72(+2.35%) |
Dec 19, 2011 | 31.96 | 32.08 | 30.71 | 30.85 | 506,462 | -0.95(-3.00%) |
Dec 16, 2011 | 30.81 | 31.89 | 30.71 | 31.81 | 1,349,579 | +1.27(+4.16%) |
Dec 15, 2011 | 30.90 | 31.13 | 30.37 | 30.54 | 629,340 | +0.15(+0.50%) |
Dec 14, 2011 | 30.96 | 32.61 | 29.69 | 30.39 | 941,617 | -0.79(-2.55%) |
Dec 13, 2011 | 32.22 | 32.42 | 30.90 | 31.18 | 484,329 | -0.67(-2.10%) |
Dec 12, 2011 | 32.00 | 32.00 | 31.37 | 31.85 | 426,625 | -0.62(-1.91%) |
Dec 09, 2011 | 31.54 | 32.62 | 31.45 | 32.47 | 181,139 | +1.11(+3.54%) |
Dec 08, 2011 | 32.11 | 32.31 | 31.29 | 31.36 | 391,430 | -1.02(-3.15%) |
Dec 07, 2011 | 32.08 | 32.56 | 31.51 | 32.38 | 529,175 | +0.00(+0.01%) |
Dec 06, 2011 | 32.89 | 32.92 | 31.95 | 32.38 | 428,934 | -0.55(-1.66%) |
Dec 05, 2011 | 33.14 | 33.45 | 32.68 | 32.92 | 432,673 | +0.38(+1.16%) |
Dec 02, 2011 | 32.70 | 32.79 | 32.34 | 32.55 | 491,991 | +0.32(+0.98%) |
Dec 01, 2011 | 31.89 | 32.48 | 31.78 | 32.23 | 594,902 | +0.13(+0.40%) |
Nov 30, 2011 | 31.43 | 32.11 | 31.17 | 32.10 | 688,126 | +1.93(+6.41%) |
Nov 29, 2011 | 29.86 | 30.42 | 29.76 | 30.17 | 383,448 | +0.28(+0.93%) |
Nov 28, 2011 | 29.82 | 30.21 | 29.46 | 29.89 | 456,711 | +1.09(+3.77%) |
Nov 25, 2011 | 29.13 | 29.44 | 28.80 | 28.81 | 168,324 | -0.51(-1.73%) |
Nov 23, 2011 | 29.65 | 29.80 | 28.92 | 29.31 | 503,794 | -0.76(-2.52%) |
Nov 22, 2011 | 30.11 | 30.45 | 29.75 | 30.07 | 703,046 | -0.12(-0.41%) |
Nov 21, 2011 | 30.81 | 30.88 | 29.94 | 30.19 | 603,568 | -1.16(-3.71%) |
Nov 18, 2011 | 31.88 | 31.88 | 31.00 | 31.36 | 458,014 | -0.40(-1.24%) |
Nov 17, 2011 | 31.50 | 31.87 | 30.97 | 31.75 | 831,198 | +0.27(+0.85%) |
Nov 16, 2011 | 31.71 | 32.42 | 31.44 | 31.48 | 305,482 | -0.53(-1.65%) |
Nov 15, 2011 | 31.50 | 32.23 | 31.29 | 32.01 | 419,869 | +0.31(+0.98%) |
Nov 14, 2011 | 31.92 | 32.03 | 31.47 | 31.70 | 326,039 | -0.27(-0.84%) |
Nov 11, 2011 | 31.62 | 32.23 | 31.62 | 31.97 | 616,802 | +0.77(+2.47%) |
Nov 10, 2011 | 31.31 | 31.50 | 30.92 | 31.20 | 453,095 | +0.40(+1.31%) |
Nov 09, 2011 | 31.41 | 31.66 | 30.64 | 30.79 | 335,369 | -1.45(-4.49%) |
Nov 08, 2011 | 32.10 | 32.32 | 31.27 | 32.24 | 398,867 | +0.33(+1.05%) |
Nov 07, 2011 | 31.54 | 32.13 | 30.69 | 31.91 | 514,510 | +0.22(+0.70%) |
Nov 04, 2011 | 31.53 | 31.89 | 31.06 | 31.69 | 540,239 | +0.07(+0.22%) |
Nov 03, 2011 | 31.45 | 31.83 | 30.94 | 31.61 | 1,187,613 | +0.38(+1.22%) |
Nov 02, 2011 | 31.44 | 31.69 | 30.78 | 31.23 | 605,955 | +0.39(+1.28%) |