Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.45 | 33.64 | 33.06 | 33.29 | 234,519 | +0.02(+0.05%) |
Jan 30, 2012 | 33.46 | 33.46 | 33.18 | 33.27 | 166,557 | -0.50(-1.49%) |
Jan 27, 2012 | 33.57 | 33.84 | 33.45 | 33.77 | 210,647 | +0.04(+0.12%) |
Jan 26, 2012 | 33.64 | 33.84 | 33.45 | 33.73 | 181,087 | +0.23(+0.69%) |
Jan 25, 2012 | 32.98 | 33.58 | 32.79 | 33.50 | 190,914 | +0.50(+1.52%) |
Jan 24, 2012 | 33.15 | 33.15 | 32.92 | 33.00 | 191,503 | -0.33(-0.98%) |
Jan 23, 2012 | 33.10 | 33.58 | 33.07 | 33.33 | 172,552 | +0.11(+0.34%) |
Jan 20, 2012 | 32.83 | 33.24 | 32.79 | 33.22 | 299,372 | +0.27(+0.82%) |
Jan 19, 2012 | 33.30 | 33.30 | 32.91 | 32.95 | 386,126 | -0.24(-0.72%) |
Jan 18, 2012 | 32.87 | 33.25 | 32.70 | 33.18 | 298,875 | +0.26(+0.80%) |
Jan 17, 2012 | 32.67 | 33.14 | 32.46 | 32.92 | 366,542 | +0.47(+1.45%) |
Jan 13, 2012 | 32.28 | 32.56 | 32.26 | 32.45 | 384,195 | -0.16(-0.49%) |
Jan 12, 2012 | 32.81 | 32.97 | 32.59 | 32.61 | 427,721 | -0.09(-0.27%) |
Jan 11, 2012 | 33.00 | 33.12 | 32.67 | 32.70 | 556,285 | -0.46(-1.39%) |
Jan 10, 2012 | 33.46 | 33.53 | 32.99 | 33.16 | 482,617 | -0.14(-0.41%) |
Jan 09, 2012 | 33.45 | 33.50 | 33.06 | 33.30 | 284,327 | -0.14(-0.41%) |
Jan 06, 2012 | 33.67 | 33.70 | 33.37 | 33.43 | 393,677 | -0.24(-0.71%) |
Jan 05, 2012 | 33.37 | 33.81 | 33.17 | 33.67 | 225,468 | +0.08(+0.24%) |
Jan 04, 2012 | 33.88 | 34.03 | 33.49 | 33.59 | 216,550 | -0.25(-0.73%) |
Dec 30, 2011 | 34.24 | 34.24 | 33.84 | 33.84 | 306,142 | -0.41(-1.19%) |
Dec 29, 2011 | 34.12 | 34.40 | 34.09 | 34.24 | 136,638 | +0.13(+0.37%) |
Dec 28, 2011 | 34.08 | 34.24 | 33.84 | 34.12 | 202,535 | -0.06(-0.16%) |
Dec 27, 2011 | 33.86 | 34.24 | 33.86 | 34.17 | 155,073 | +0.25(+0.73%) |
Dec 23, 2011 | 33.82 | 33.92 | 33.67 | 33.92 | 181,923 | +0.33(+0.97%) |
Dec 21, 2011 | 33.18 | 33.67 | 33.06 | 33.60 | 306,437 | +0.29(+0.86%) |
Dec 20, 2011 | 32.33 | 33.42 | 32.29 | 33.31 | 561,445 | +1.56(+4.92%) |
Dec 19, 2011 | 31.93 | 32.38 | 31.67 | 31.75 | 234,626 | -0.03(-0.10%) |
Dec 16, 2011 | 32.09 | 32.16 | 31.54 | 31.78 | 902,641 | -0.21(-0.65%) |
Dec 15, 2011 | 31.96 | 32.12 | 31.61 | 31.99 | 193,265 | +0.32(+1.01%) |
Dec 14, 2011 | 31.30 | 31.89 | 31.26 | 31.67 | 420,237 | +0.26(+0.84%) |
Dec 13, 2011 | 31.35 | 32.05 | 31.28 | 31.41 | 405,162 | +0.16(+0.51%) |
Dec 12, 2011 | 30.90 | 31.25 | 30.70 | 31.25 | 291,265 | +0.10(+0.31%) |
Dec 09, 2011 | 30.62 | 31.26 | 30.58 | 31.15 | 357,042 | +0.65(+2.14%) |
Dec 08, 2011 | 31.31 | 31.38 | 30.42 | 30.50 | 279,036 | -1.05(-3.33%) |
Dec 07, 2011 | 31.39 | 31.62 | 31.02 | 31.55 | 345,635 | -0.02(-0.05%) |
Dec 06, 2011 | 31.54 | 31.73 | 31.43 | 31.57 | 142,628 | +0.00(+0.00%) |
Dec 05, 2011 | 31.71 | 32.01 | 31.37 | 31.57 | 296,547 | +0.25(+0.79%) |
Dec 02, 2011 | 32.36 | 32.41 | 31.30 | 31.32 | 220,080 | -0.67(-2.09%) |
Dec 01, 2011 | 32.17 | 32.48 | 31.97 | 31.99 | 251,468 | -0.21(-0.64%) |
Nov 30, 2011 | 31.77 | 32.22 | 31.61 | 32.20 | 545,735 | +1.29(+4.17%) |
Nov 29, 2011 | 30.48 | 30.95 | 30.46 | 30.91 | 240,981 | +0.49(+1.62%) |
Nov 28, 2011 | 30.17 | 30.62 | 30.11 | 30.41 | 295,081 | +0.91(+3.08%) |
Nov 25, 2011 | 29.54 | 29.93 | 29.50 | 29.50 | 98,669 | -0.16(-0.54%) |
Nov 23, 2011 | 30.05 | 30.05 | 29.55 | 29.66 | 268,132 | -0.69(-2.28%) |
Nov 22, 2011 | 30.52 | 30.76 | 30.30 | 30.36 | 191,437 | -0.09(-0.29%) |
Nov 21, 2011 | 30.67 | 30.86 | 30.32 | 30.44 | 172,657 | -0.64(-2.05%) |
Nov 18, 2011 | 30.91 | 31.19 | 30.84 | 31.08 | 168,423 | +0.17(+0.54%) |
Nov 17, 2011 | 30.91 | 31.19 | 30.76 | 30.91 | 230,230 | -0.16(-0.51%) |
Nov 16, 2011 | 31.10 | 31.60 | 30.88 | 31.07 | 244,081 | -0.29(-0.91%) |
Nov 15, 2011 | 30.98 | 31.50 | 30.85 | 31.36 | 225,609 | +0.25(+0.79%) |
Nov 14, 2011 | 31.36 | 31.45 | 30.95 | 31.11 | 242,236 | -0.46(-1.46%) |
Nov 11, 2011 | 31.20 | 31.60 | 31.09 | 31.58 | 208,599 | +0.66(+2.14%) |
Nov 10, 2011 | 31.03 | 31.04 | 30.64 | 30.91 | 346,256 | +0.03(+0.10%) |
Nov 09, 2011 | 30.98 | 31.45 | 30.86 | 30.88 | 355,070 | -0.71(-2.24%) |
Nov 08, 2011 | 31.64 | 31.77 | 31.23 | 31.59 | 424,164 | -0.28(-0.87%) |
Nov 07, 2011 | 31.52 | 32.06 | 31.02 | 31.87 | 158,961 | +0.25(+0.78%) |
Nov 04, 2011 | 31.82 | 31.88 | 31.46 | 31.62 | 199,879 | -0.47(-1.46%) |
Nov 03, 2011 | 31.55 | 32.17 | 31.31 | 32.09 | 269,918 | +0.82(+2.62%) |
Nov 02, 2011 | 31.04 | 31.60 | 30.95 | 31.27 | 267,262 | +0.66(+2.16%) |