Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.22 | 33.48 | 32.68 | 33.04 | 285,840 | -0.02(-0.06%) |
Jan 30, 2012 | 32.45 | 33.33 | 32.07 | 33.06 | 258,462 | +0.20(+0.61%) |
Jan 27, 2012 | 32.33 | 32.98 | 32.07 | 32.86 | 152,292 | +0.37(+1.14%) |
Jan 26, 2012 | 33.14 | 33.45 | 32.05 | 32.49 | 258,002 | -0.51(-1.55%) |
Jan 25, 2012 | 32.50 | 33.25 | 31.81 | 33.00 | 356,377 | +0.54(+1.66%) |
Jan 24, 2012 | 31.92 | 32.54 | 31.49 | 32.46 | 231,600 | +0.31(+0.96%) |
Jan 23, 2012 | 32.03 | 32.86 | 31.91 | 32.15 | 240,051 | -0.13(-0.40%) |
Jan 20, 2012 | 31.78 | 32.63 | 31.61 | 32.28 | 413,685 | +0.33(+1.03%) |
Jan 19, 2012 | 31.53 | 32.09 | 31.48 | 31.95 | 323,136 | +0.61(+1.95%) |
Jan 18, 2012 | 30.65 | 31.54 | 30.61 | 31.34 | 282,192 | +0.74(+2.42%) |
Jan 17, 2012 | 30.66 | 30.98 | 30.51 | 30.60 | 319,967 | +0.09(+0.29%) |
Jan 13, 2012 | 30.96 | 31.34 | 30.35 | 30.51 | 253,283 | -0.84(-2.68%) |
Jan 12, 2012 | 31.78 | 31.78 | 30.60 | 31.35 | 181,816 | -0.25(-0.79%) |
Jan 11, 2012 | 31.23 | 32.01 | 30.67 | 31.60 | 187,807 | +0.27(+0.86%) |
Jan 10, 2012 | 31.64 | 31.75 | 30.99 | 31.33 | 233,814 | +0.26(+0.84%) |
Jan 09, 2012 | 30.29 | 31.14 | 30.01 | 31.07 | 217,142 | +0.90(+2.98%) |
Jan 06, 2012 | 30.18 | 31.18 | 30.01 | 30.17 | 371,834 | -0.06(-0.20%) |
Jan 05, 2012 | 28.97 | 30.50 | 28.83 | 30.23 | 276,474 | +1.07(+3.67%) |
Jan 04, 2012 | 29.58 | 29.69 | 28.54 | 29.16 | 506,177 | -0.69(-2.31%) |
Dec 30, 2011 | 30.43 | 30.51 | 29.80 | 29.85 | 158,811 | -0.58(-1.91%) |
Dec 29, 2011 | 29.68 | 30.58 | 29.52 | 30.43 | 133,593 | +0.78(+2.63%) |
Dec 28, 2011 | 30.82 | 31.27 | 29.60 | 29.65 | 145,252 | -1.15(-3.73%) |
Dec 27, 2011 | 30.51 | 31.06 | 30.00 | 30.80 | 196,094 | +0.26(+0.85%) |
Dec 23, 2011 | 30.50 | 30.68 | 30.24 | 30.54 | 93,076 | -0.46(-1.48%) |
Dec 21, 2011 | 30.99 | 31.26 | 30.05 | 31.00 | 317,933 | +0.10(+0.32%) |
Dec 20, 2011 | 30.21 | 31.11 | 29.73 | 30.90 | 192,387 | +1.49(+5.07%) |
Dec 19, 2011 | 30.19 | 30.89 | 29.27 | 29.41 | 360,198 | -0.44(-1.47%) |
Dec 16, 2011 | 30.76 | 31.19 | 29.75 | 29.85 | 658,906 | -0.57(-1.87%) |
Dec 15, 2011 | 30.46 | 30.54 | 29.71 | 30.42 | 213,823 | +0.57(+1.91%) |
Dec 14, 2011 | 30.53 | 31.00 | 29.50 | 29.85 | 250,217 | -1.09(-3.52%) |
Dec 13, 2011 | 32.99 | 32.99 | 30.63 | 30.94 | 191,322 | -1.62(-4.98%) |
Dec 12, 2011 | 32.06 | 32.60 | 31.55 | 32.56 | 173,579 | -0.14(-0.43%) |
Dec 09, 2011 | 31.81 | 33.00 | 31.42 | 32.70 | 182,459 | +1.08(+3.42%) |
Dec 08, 2011 | 32.25 | 32.58 | 31.54 | 31.62 | 156,981 | -0.85(-2.62%) |
Dec 07, 2011 | 32.26 | 32.99 | 31.89 | 32.47 | 124,291 | -0.24(-0.73%) |
Dec 06, 2011 | 33.19 | 33.34 | 32.19 | 32.71 | 199,130 | -0.44(-1.33%) |
Dec 05, 2011 | 33.25 | 33.32 | 32.66 | 33.15 | 344,457 | +0.49(+1.50%) |
Dec 02, 2011 | 32.34 | 33.00 | 32.30 | 32.66 | 334,490 | +0.46(+1.43%) |
Dec 01, 2011 | 31.88 | 32.63 | 31.61 | 32.20 | 259,181 | +0.45(+1.42%) |
Nov 30, 2011 | 31.24 | 31.88 | 30.60 | 31.75 | 352,457 | +1.97(+6.62%) |
Nov 29, 2011 | 29.69 | 30.11 | 29.18 | 29.78 | 214,709 | -0.03(-0.10%) |
Nov 28, 2011 | 28.50 | 30.10 | 28.44 | 29.81 | 403,867 | +2.54(+9.31%) |
Nov 25, 2011 | 27.85 | 28.26 | 27.27 | 27.27 | 88,699 | -0.83(-2.95%) |
Nov 23, 2011 | 29.08 | 29.25 | 28.00 | 28.10 | 182,293 | -1.36(-4.62%) |
Nov 22, 2011 | 29.12 | 30.41 | 29.11 | 29.46 | 308,708 | +0.34(+1.17%) |
Nov 21, 2011 | 29.15 | 29.60 | 28.80 | 29.12 | 282,472 | -0.62(-2.08%) |
Nov 18, 2011 | 30.11 | 30.23 | 29.06 | 29.74 | 382,143 | -0.33(-1.10%) |
Nov 17, 2011 | 31.05 | 31.23 | 29.93 | 30.07 | 339,124 | -0.97(-3.12%) |
Nov 16, 2011 | 31.71 | 32.64 | 30.85 | 31.04 | 271,968 | -1.16(-3.60%) |
Nov 15, 2011 | 31.84 | 32.36 | 31.63 | 32.20 | 350,592 | +0.29(+0.91%) |
Nov 14, 2011 | 32.74 | 33.14 | 31.77 | 31.91 | 275,920 | -1.15(-3.48%) |
Nov 11, 2011 | 32.21 | 33.18 | 31.78 | 33.06 | 201,430 | +1.41(+4.45%) |
Nov 10, 2011 | 32.30 | 32.39 | 31.21 | 31.65 | 234,470 | -0.04(-0.13%) |
Nov 09, 2011 | 32.34 | 32.92 | 31.48 | 31.69 | 276,507 | -1.83(-5.46%) |
Nov 08, 2011 | 34.27 | 34.36 | 32.64 | 33.52 | 332,740 | -0.36(-1.06%) |
Nov 07, 2011 | 33.14 | 34.08 | 33.14 | 33.88 | 309,839 | +0.54(+1.62%) |
Nov 04, 2011 | 33.18 | 33.74 | 32.58 | 33.34 | 218,866 | -0.40(-1.19%) |
Nov 03, 2011 | 33.71 | 34.00 | 32.65 | 33.74 | 274,330 | +0.55(+1.66%) |
Nov 02, 2011 | 33.05 | 33.67 | 32.52 | 33.19 | 314,561 | +0.68(+2.09%) |