Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.41 | 34.42 | 33.83 | 33.97 | 851,181 | -0.22(-0.64%) |
Jan 30, 2012 | 33.93 | 34.32 | 33.91 | 34.19 | 561,098 | -0.09(-0.25%) |
Jan 27, 2012 | 34.05 | 34.42 | 34.05 | 34.28 | 694,018 | +0.05(+0.15%) |
Jan 26, 2012 | 34.77 | 34.96 | 34.22 | 34.23 | 557,709 | -0.44(-1.28%) |
Jan 25, 2012 | 34.33 | 34.80 | 34.19 | 34.67 | 402,566 | +0.36(+1.04%) |
Jan 24, 2012 | 34.13 | 34.48 | 34.09 | 34.31 | 712,651 | -0.05(-0.15%) |
Jan 23, 2012 | 34.45 | 34.82 | 34.24 | 34.37 | 432,672 | -0.10(-0.30%) |
Jan 20, 2012 | 34.51 | 34.65 | 34.36 | 34.47 | 533,648 | -0.25(-0.73%) |
Jan 19, 2012 | 34.13 | 34.81 | 34.13 | 34.72 | 748,678 | +0.58(+1.69%) |
Jan 18, 2012 | 34.06 | 34.29 | 33.92 | 34.15 | 603,802 | +0.03(+0.10%) |
Jan 17, 2012 | 34.38 | 34.54 | 34.04 | 34.11 | 541,277 | +0.17(+0.49%) |
Jan 13, 2012 | 33.88 | 34.05 | 33.66 | 33.95 | 552,547 | -0.13(-0.38%) |
Jan 12, 2012 | 34.35 | 34.39 | 33.90 | 34.08 | 774,794 | -0.23(-0.66%) |
Jan 11, 2012 | 34.36 | 34.62 | 34.19 | 34.31 | 653,504 | -0.20(-0.58%) |
Jan 10, 2012 | 34.15 | 34.52 | 34.13 | 34.51 | 734,423 | +0.54(+1.59%) |
Jan 09, 2012 | 33.99 | 34.00 | 33.66 | 33.97 | 471,119 | +0.02(+0.05%) |
Jan 06, 2012 | 33.63 | 34.00 | 33.35 | 33.95 | 810,326 | +0.45(+1.35%) |
Jan 05, 2012 | 33.28 | 33.56 | 33.03 | 33.49 | 1,032,358 | -0.01(-0.03%) |
Jan 04, 2012 | 33.72 | 33.82 | 33.44 | 33.50 | 930,583 | -0.27(-0.80%) |
Dec 30, 2011 | 33.82 | 34.08 | 33.76 | 33.77 | 312,714 | -0.04(-0.13%) |
Dec 29, 2011 | 33.62 | 33.86 | 33.60 | 33.82 | 488,899 | +0.37(+1.09%) |
Dec 28, 2011 | 34.05 | 34.05 | 33.42 | 33.45 | 459,074 | -0.66(-1.94%) |
Dec 27, 2011 | 34.03 | 34.23 | 33.94 | 34.11 | 259,631 | +0.03(+0.10%) |
Dec 23, 2011 | 33.97 | 34.08 | 33.66 | 34.08 | 380,556 | +0.72(+2.17%) |
Dec 21, 2011 | 33.56 | 33.64 | 32.84 | 33.35 | 886,942 | -0.30(-0.88%) |
Dec 20, 2011 | 33.22 | 33.80 | 33.13 | 33.65 | 1,104,319 | +1.00(+3.07%) |
Dec 19, 2011 | 33.03 | 33.21 | 32.52 | 32.65 | 837,952 | -0.24(-0.74%) |
Dec 16, 2011 | 33.10 | 33.31 | 32.81 | 32.89 | 1,497,043 | +0.00(+0.00%) |
Dec 15, 2011 | 32.96 | 33.08 | 32.70 | 32.89 | 1,166,868 | +0.33(+1.02%) |
Dec 14, 2011 | 32.36 | 32.70 | 32.27 | 32.56 | 1,253,446 | +0.09(+0.27%) |
Dec 13, 2011 | 32.75 | 32.95 | 32.31 | 32.47 | 1,027,343 | -0.10(-0.29%) |
Dec 12, 2011 | 32.83 | 32.85 | 32.38 | 32.57 | 890,635 | -0.58(-1.74%) |
Dec 09, 2011 | 32.44 | 33.27 | 32.23 | 33.15 | 871,592 | +0.85(+2.62%) |
Dec 08, 2011 | 32.44 | 32.86 | 32.25 | 32.30 | 1,339,583 | -0.30(-0.91%) |
Dec 07, 2011 | 32.72 | 32.72 | 32.09 | 32.60 | 1,619,284 | -0.31(-0.95%) |
Dec 06, 2011 | 32.91 | 33.01 | 32.53 | 32.91 | 1,540,986 | +0.04(+0.13%) |
Dec 05, 2011 | 32.84 | 33.08 | 32.60 | 32.87 | 1,153,080 | +0.44(+1.34%) |
Dec 02, 2011 | 32.50 | 32.67 | 32.39 | 32.43 | 1,240,110 | +0.16(+0.49%) |
Dec 01, 2011 | 32.27 | 32.47 | 32.04 | 32.27 | 1,020,939 | -0.11(-0.35%) |
Nov 30, 2011 | 31.92 | 32.44 | 31.72 | 32.39 | 1,368,370 | +1.59(+5.15%) |
Nov 29, 2011 | 30.41 | 30.92 | 30.25 | 30.80 | 1,320,378 | +0.46(+1.52%) |
Nov 28, 2011 | 30.02 | 30.34 | 29.86 | 30.34 | 878,213 | +1.08(+3.69%) |
Nov 25, 2011 | 29.13 | 29.59 | 29.10 | 29.26 | 318,661 | +0.03(+0.12%) |
Nov 23, 2011 | 29.67 | 29.75 | 29.22 | 29.22 | 720,137 | -0.72(-2.42%) |
Nov 22, 2011 | 29.82 | 30.23 | 29.72 | 29.95 | 715,747 | +0.10(+0.32%) |
Nov 21, 2011 | 29.61 | 30.02 | 29.61 | 29.85 | 845,539 | -0.40(-1.33%) |
Nov 18, 2011 | 30.67 | 30.71 | 30.11 | 30.25 | 1,021,569 | -0.23(-0.77%) |
Nov 17, 2011 | 31.04 | 31.08 | 30.33 | 30.49 | 1,089,622 | -0.56(-1.79%) |
Nov 16, 2011 | 31.46 | 31.64 | 30.99 | 31.04 | 1,398,856 | -0.83(-2.61%) |
Nov 15, 2011 | 31.24 | 32.02 | 31.20 | 31.87 | 1,390,957 | +0.61(+1.94%) |
Nov 14, 2011 | 31.38 | 31.48 | 31.15 | 31.27 | 856,292 | -0.11(-0.36%) |
Nov 11, 2011 | 31.08 | 31.39 | 30.97 | 31.38 | 632,661 | +0.69(+2.26%) |
Nov 10, 2011 | 30.86 | 30.98 | 30.44 | 30.69 | 881,360 | +0.24(+0.80%) |
Nov 09, 2011 | 31.01 | 31.08 | 30.39 | 30.44 | 1,289,783 | -1.28(-4.05%) |
Nov 08, 2011 | 31.40 | 31.76 | 30.99 | 31.73 | 661,359 | +0.45(+1.44%) |
Nov 07, 2011 | 31.19 | 31.28 | 30.82 | 31.28 | 911,391 | +0.26(+0.84%) |
Nov 04, 2011 | 30.67 | 31.13 | 30.42 | 31.02 | 615,506 | +0.03(+0.08%) |
Nov 03, 2011 | 30.63 | 31.08 | 30.29 | 30.99 | 960,104 | +0.68(+2.23%) |
Nov 02, 2011 | 29.89 | 30.47 | 29.87 | 30.31 | 878,054 | +0.85(+2.89%) |