Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.53 | 32.55 | 32.04 | 32.30 | 146,554 | +0.50(+1.57%) |
Jan 30, 2012 | 31.85 | 31.90 | 31.59 | 31.80 | 581,227 | -0.54(-1.67%) |
Jan 27, 2012 | 32.10 | 32.47 | 32.10 | 32.34 | 633,890 | +0.13(+0.40%) |
Jan 26, 2012 | 32.37 | 32.55 | 32.11 | 32.21 | 83,331 | +0.23(+0.72%) |
Jan 25, 2012 | 31.22 | 32.00 | 31.15 | 31.98 | 47,128 | +0.58(+1.85%) |
Jan 24, 2012 | 31.13 | 31.42 | 30.99 | 31.40 | 51,195 | +0.03(+0.10%) |
Jan 23, 2012 | 31.36 | 31.52 | 31.20 | 31.37 | 84,623 | +0.03(+0.10%) |
Jan 20, 2012 | 31.05 | 31.34 | 30.91 | 31.34 | 56,175 | +0.22(+0.71%) |
Jan 19, 2012 | 30.78 | 31.12 | 30.70 | 31.12 | 98,945 | +0.56(+1.83%) |
Jan 18, 2012 | 30.09 | 30.56 | 29.97 | 30.56 | 45,084 | +0.95(+3.21%) |
Jan 17, 2012 | 29.48 | 29.94 | 29.41 | 29.61 | 63,584 | +0.79(+2.74%) |
Jan 13, 2012 | 28.82 | 28.85 | 28.34 | 28.82 | 55,676 | -0.59(-2.01%) |
Jan 12, 2012 | 29.44 | 29.57 | 29.17 | 29.41 | 46,779 | +0.42(+1.45%) |
Jan 11, 2012 | 28.84 | 29.00 | 28.57 | 28.99 | 60,346 | -0.44(-1.50%) |
Jan 10, 2012 | 29.08 | 29.54 | 29.05 | 29.43 | 219,159 | +1.22(+4.32%) |
Jan 09, 2012 | 28.20 | 28.23 | 27.95 | 28.21 | 610,000 | +0.59(+2.14%) |
Jan 06, 2012 | 27.93 | 28.02 | 27.44 | 27.62 | 440,014 | -0.65(-2.30%) |
Jan 05, 2012 | 28.26 | 28.31 | 27.92 | 28.27 | 751,828 | -0.51(-1.77%) |
Jan 04, 2012 | 28.65 | 28.84 | 28.47 | 28.78 | 316,977 | +0.68(+2.42%) |
Dec 30, 2011 | 27.98 | 28.40 | 27.95 | 28.10 | 99,569 | -0.09(-0.32%) |
Dec 29, 2011 | 27.65 | 28.19 | 27.56 | 28.19 | 132,525 | +0.60(+2.17%) |
Dec 28, 2011 | 28.04 | 28.15 | 27.51 | 27.59 | 47,053 | -0.53(-1.88%) |
Dec 27, 2011 | 28.25 | 28.34 | 28.05 | 28.12 | 57,171 | -0.22(-0.78%) |
Dec 23, 2011 | 28.02 | 28.35 | 28.01 | 28.34 | 342,886 | +0.76(+2.76%) |
Dec 21, 2011 | 27.77 | 27.82 | 27.30 | 27.58 | 873,921 | -0.04(-0.14%) |
Dec 20, 2011 | 27.75 | 27.92 | 27.43 | 27.62 | 594,310 | +0.81(+3.02%) |
Dec 19, 2011 | 27.72 | 27.87 | 26.79 | 26.81 | 506,537 | -0.09(-0.33%) |
Dec 16, 2011 | 27.15 | 27.35 | 26.83 | 26.90 | 180,233 | -0.27(-0.99%) |
Dec 15, 2011 | 27.70 | 27.78 | 27.08 | 27.17 | 320,706 | -0.33(-1.20%) |
Dec 14, 2011 | 27.97 | 28.17 | 27.41 | 27.50 | 94,787 | -0.71(-2.52%) |
Dec 13, 2011 | 29.00 | 29.26 | 28.20 | 28.21 | 190,198 | -1.15(-3.92%) |
Dec 12, 2011 | 29.88 | 29.91 | 29.21 | 29.36 | 63,812 | -1.35(-4.38%) |
Dec 09, 2011 | 29.88 | 30.71 | 29.88 | 30.71 | 50,657 | +1.14(+3.84%) |
Dec 08, 2011 | 30.23 | 30.32 | 29.57 | 29.57 | 211,527 | -1.33(-4.30%) |
Dec 07, 2011 | 30.48 | 31.10 | 30.25 | 30.90 | 92,156 | -0.04(-0.13%) |
Dec 06, 2011 | 30.71 | 31.22 | 30.65 | 30.94 | 49,329 | +0.27(+0.88%) |
Dec 05, 2011 | 31.26 | 31.30 | 30.47 | 30.67 | 54,056 | -0.28(-0.90%) |
Dec 02, 2011 | 31.53 | 31.53 | 30.83 | 30.95 | 76,340 | -0.26(-0.83%) |
Dec 01, 2011 | 31.26 | 31.70 | 30.92 | 31.21 | 79,066 | -0.16(-0.51%) |
Nov 30, 2011 | 31.07 | 31.52 | 31.07 | 31.37 | 66,674 | +1.67(+5.62%) |
Nov 29, 2011 | 29.47 | 30.03 | 29.33 | 29.70 | 500,626 | +0.17(+0.58%) |
Nov 28, 2011 | 30.22 | 30.22 | 29.40 | 29.53 | 49,526 | +1.26(+4.46%) |
Nov 25, 2011 | 28.37 | 28.61 | 28.10 | 28.27 | 27,020 | +0.07(+0.25%) |
Nov 23, 2011 | 28.65 | 28.68 | 28.10 | 28.20 | 72,971 | -1.28(-4.34%) |
Nov 22, 2011 | 29.61 | 29.73 | 29.20 | 29.48 | 60,843 | +0.20(+0.68%) |
Nov 21, 2011 | 29.48 | 29.48 | 29.00 | 29.28 | 70,524 | -0.89(-2.95%) |
Nov 18, 2011 | 30.40 | 30.54 | 30.09 | 30.17 | 63,179 | +0.13(+0.43%) |
Nov 17, 2011 | 30.81 | 30.86 | 29.89 | 30.04 | 148,417 | -0.41(-1.35%) |
Nov 16, 2011 | 30.88 | 31.10 | 30.45 | 30.45 | 41,988 | -0.55(-1.77%) |
Nov 15, 2011 | 31.25 | 31.42 | 30.64 | 31.00 | 44,138 | -0.60(-1.90%) |
Nov 14, 2011 | 31.60 | 31.90 | 31.31 | 31.60 | 34,344 | -0.41(-1.28%) |
Nov 11, 2011 | 31.86 | 32.32 | 31.69 | 32.01 | 79,075 | +0.71(+2.27%) |
Nov 10, 2011 | 31.53 | 31.60 | 30.81 | 31.30 | 53,517 | +0.74(+2.42%) |
Nov 09, 2011 | 30.99 | 31.29 | 30.50 | 30.56 | 102,058 | -2.16(-6.60%) |
Nov 08, 2011 | 32.36 | 32.75 | 31.88 | 32.72 | 107,894 | +1.00(+3.15%) |
Nov 07, 2011 | 31.56 | 31.80 | 31.25 | 31.72 | 57,940 | +0.01(+0.03%) |
Nov 04, 2011 | 31.83 | 32.03 | 31.54 | 31.71 | 46,672 | -0.96(-2.94%) |
Nov 03, 2011 | 32.80 | 32.82 | 31.82 | 32.67 | 34,537 | +0.28(+0.86%) |
Nov 02, 2011 | 32.35 | 32.72 | 32.07 | 32.39 | 133,511 | +0.92(+2.92%) |