Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.43 | 30.58 | 30.05 | 30.25 | 1,805,300 | -0.14(-0.46%) |
Jan 30, 2012 | 30.35 | 30.57 | 30.12 | 30.39 | 1,638,293 | -0.23(-0.74%) |
Jan 27, 2012 | 29.93 | 30.74 | 29.86 | 30.62 | 2,232,349 | +0.43(+1.44%) |
Jan 26, 2012 | 31.00 | 31.35 | 30.13 | 30.18 | 3,657,735 | -0.87(-2.79%) |
Jan 25, 2012 | 31.32 | 31.94 | 30.86 | 31.05 | 3,848,217 | -0.39(-1.24%) |
Jan 24, 2012 | 31.60 | 31.72 | 31.31 | 31.44 | 1,577,938 | -0.28(-0.88%) |
Jan 23, 2012 | 31.42 | 31.85 | 31.27 | 31.72 | 2,307,857 | +0.07(+0.23%) |
Jan 20, 2012 | 30.99 | 31.67 | 30.85 | 31.65 | 2,025,997 | +0.70(+2.26%) |
Jan 19, 2012 | 30.34 | 31.10 | 30.18 | 30.95 | 2,002,159 | +0.66(+2.18%) |
Jan 18, 2012 | 30.49 | 30.76 | 29.96 | 30.29 | 5,147,825 | -0.52(-1.69%) |
Jan 17, 2012 | 31.31 | 31.39 | 30.74 | 30.81 | 3,270,394 | -0.18(-0.57%) |
Jan 13, 2012 | 30.74 | 30.99 | 30.42 | 30.99 | 2,265,475 | -0.26(-0.82%) |
Jan 12, 2012 | 31.07 | 31.29 | 30.79 | 31.24 | 1,648,024 | +0.19(+0.62%) |
Jan 11, 2012 | 30.72 | 31.08 | 30.71 | 31.05 | 1,201,665 | +0.19(+0.62%) |
Jan 10, 2012 | 30.84 | 31.01 | 30.70 | 30.86 | 1,743,595 | +0.43(+1.42%) |
Jan 09, 2012 | 30.26 | 30.44 | 30.10 | 30.43 | 1,294,037 | +0.29(+0.98%) |
Jan 06, 2012 | 30.16 | 30.20 | 29.71 | 30.13 | 1,437,614 | +0.04(+0.12%) |
Jan 05, 2012 | 29.65 | 30.22 | 29.29 | 30.10 | 1,406,283 | +0.26(+0.86%) |
Jan 04, 2012 | 29.77 | 29.96 | 29.45 | 29.84 | 1,597,188 | +0.70(+2.40%) |
Dec 30, 2011 | 29.35 | 29.41 | 29.03 | 29.14 | 967,425 | -0.21(-0.70%) |
Dec 29, 2011 | 29.08 | 29.47 | 29.05 | 29.35 | 1,652,376 | +0.35(+1.22%) |
Dec 28, 2011 | 29.49 | 29.78 | 28.95 | 28.99 | 1,566,454 | -0.59(-1.99%) |
Dec 27, 2011 | 29.71 | 30.10 | 29.57 | 29.58 | 1,238,067 | -0.32(-1.06%) |
Dec 23, 2011 | 29.99 | 29.99 | 29.63 | 29.90 | 921,446 | +0.79(+2.70%) |
Dec 21, 2011 | 29.02 | 29.17 | 28.71 | 29.11 | 1,935,779 | +0.13(+0.46%) |
Dec 20, 2011 | 28.66 | 29.13 | 28.48 | 28.98 | 2,741,016 | +0.85(+3.00%) |
Dec 19, 2011 | 28.66 | 28.83 | 28.03 | 28.13 | 2,736,372 | -0.51(-1.77%) |
Dec 16, 2011 | 29.02 | 29.34 | 28.49 | 28.64 | 4,059,610 | -0.19(-0.66%) |
Dec 15, 2011 | 29.22 | 29.29 | 28.80 | 28.83 | 2,714,340 | -0.01(-0.03%) |
Dec 14, 2011 | 28.63 | 29.09 | 28.48 | 28.84 | 2,891,343 | +0.07(+0.23%) |
Dec 13, 2011 | 28.82 | 29.17 | 28.39 | 28.77 | 4,829,724 | -0.07(-0.23%) |
Dec 12, 2011 | 28.94 | 29.04 | 28.64 | 28.84 | 3,186,043 | -0.36(-1.23%) |
Dec 09, 2011 | 28.88 | 29.32 | 28.80 | 29.20 | 2,192,267 | +0.57(+1.98%) |
Dec 08, 2011 | 29.51 | 29.56 | 28.58 | 28.63 | 3,348,971 | -1.14(-3.83%) |
Dec 07, 2011 | 28.97 | 29.89 | 28.81 | 29.77 | 3,224,084 | +0.65(+2.25%) |
Dec 06, 2011 | 28.73 | 29.33 | 28.31 | 29.12 | 5,468,647 | +0.38(+1.32%) |
Dec 05, 2011 | 28.35 | 28.81 | 28.16 | 28.74 | 3,206,558 | +0.82(+2.93%) |
Dec 02, 2011 | 27.58 | 28.13 | 27.51 | 27.92 | 2,795,179 | +0.69(+2.52%) |
Dec 01, 2011 | 27.27 | 27.45 | 27.00 | 27.24 | 1,742,410 | -0.22(-0.80%) |
Nov 30, 2011 | 26.71 | 27.50 | 26.43 | 27.46 | 3,969,111 | +1.63(+6.33%) |
Nov 29, 2011 | 25.99 | 26.11 | 25.70 | 25.82 | 1,755,124 | -0.14(-0.53%) |
Nov 28, 2011 | 26.32 | 26.57 | 25.64 | 25.96 | 2,967,201 | +0.36(+1.43%) |
Nov 25, 2011 | 25.46 | 26.04 | 25.44 | 25.60 | 935,878 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.11 | 25.54 | 25.61 | 2,959,461 | -0.66(-2.50%) |
Nov 22, 2011 | 26.69 | 26.78 | 26.27 | 26.27 | 2,094,674 | -0.47(-1.77%) |
Nov 21, 2011 | 26.53 | 26.87 | 26.44 | 26.74 | 3,213,312 | -0.21(-0.79%) |
Nov 18, 2011 | 27.27 | 27.35 | 26.80 | 26.95 | 2,662,424 | -0.11(-0.40%) |
Nov 17, 2011 | 27.62 | 27.74 | 26.91 | 27.06 | 2,794,618 | -0.57(-2.06%) |
Nov 16, 2011 | 28.19 | 28.29 | 27.55 | 27.63 | 3,306,171 | -0.89(-3.12%) |
Nov 15, 2011 | 28.30 | 28.67 | 28.00 | 28.52 | 2,116,885 | +0.20(+0.70%) |
Nov 14, 2011 | 29.10 | 29.19 | 28.05 | 28.32 | 2,595,076 | -0.88(-3.00%) |
Nov 11, 2011 | 28.82 | 29.31 | 28.75 | 29.20 | 1,825,290 | +0.88(+3.09%) |
Nov 10, 2011 | 28.54 | 28.64 | 28.05 | 28.32 | 2,224,220 | +0.22(+0.78%) |
Nov 09, 2011 | 28.97 | 28.98 | 28.04 | 28.11 | 2,586,492 | -1.66(-5.59%) |
Nov 08, 2011 | 29.39 | 29.83 | 29.13 | 29.77 | 1,877,865 | +0.57(+1.95%) |
Nov 07, 2011 | 28.97 | 29.27 | 28.65 | 29.20 | 1,412,362 | +0.26(+0.88%) |
Nov 04, 2011 | 29.29 | 29.31 | 28.55 | 28.94 | 2,603,043 | -0.66(-2.24%) |
Nov 03, 2011 | 29.34 | 29.67 | 28.51 | 29.61 | 2,677,360 | +0.63(+2.19%) |
Nov 02, 2011 | 28.73 | 29.21 | 28.55 | 28.97 | 2,110,595 | +0.74(+2.61%) |