Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.41 | 34.42 | 33.82 | 33.97 | 851,256 | -0.22(-0.64%) |
Jan 30, 2012 | 33.93 | 34.32 | 33.91 | 34.19 | 561,147 | -0.09(-0.25%) |
Jan 27, 2012 | 34.05 | 34.42 | 34.05 | 34.28 | 694,078 | +0.05(+0.15%) |
Jan 26, 2012 | 34.76 | 34.96 | 34.22 | 34.22 | 557,758 | -0.44(-1.28%) |
Jan 25, 2012 | 34.33 | 34.80 | 34.19 | 34.67 | 402,601 | +0.36(+1.04%) |
Jan 24, 2012 | 34.13 | 34.48 | 34.08 | 34.31 | 712,714 | -0.05(-0.15%) |
Jan 23, 2012 | 34.45 | 34.82 | 34.24 | 34.36 | 432,710 | -0.10(-0.30%) |
Jan 20, 2012 | 34.51 | 34.65 | 34.35 | 34.47 | 533,694 | -0.25(-0.73%) |
Jan 19, 2012 | 34.13 | 34.81 | 34.13 | 34.72 | 748,744 | +0.58(+1.68%) |
Jan 18, 2012 | 34.06 | 34.28 | 33.92 | 34.15 | 603,854 | +0.03(+0.10%) |
Jan 17, 2012 | 34.38 | 34.54 | 34.04 | 34.11 | 541,324 | +0.17(+0.49%) |
Jan 13, 2012 | 33.88 | 34.05 | 33.66 | 33.94 | 552,595 | -0.13(-0.38%) |
Jan 12, 2012 | 34.35 | 34.39 | 33.90 | 34.08 | 774,862 | -0.23(-0.66%) |
Jan 11, 2012 | 34.35 | 34.62 | 34.19 | 34.30 | 653,561 | -0.20(-0.58%) |
Jan 10, 2012 | 34.15 | 34.52 | 34.13 | 34.50 | 734,487 | +0.54(+1.59%) |
Jan 09, 2012 | 33.99 | 34.00 | 33.66 | 33.96 | 471,161 | +0.02(+0.05%) |
Jan 06, 2012 | 33.63 | 34.00 | 33.35 | 33.94 | 810,396 | +0.45(+1.35%) |
Jan 05, 2012 | 33.27 | 33.55 | 33.03 | 33.49 | 1,032,448 | -0.01(-0.03%) |
Jan 04, 2012 | 33.72 | 33.81 | 33.44 | 33.50 | 930,664 | -0.27(-0.80%) |
Dec 30, 2011 | 33.81 | 34.08 | 33.76 | 33.77 | 312,742 | -0.04(-0.13%) |
Dec 29, 2011 | 33.61 | 33.86 | 33.60 | 33.81 | 488,941 | +0.37(+1.09%) |
Dec 28, 2011 | 34.05 | 34.05 | 33.41 | 33.45 | 459,114 | -0.66(-1.94%) |
Dec 27, 2011 | 34.03 | 34.22 | 33.94 | 34.11 | 259,654 | +0.03(+0.10%) |
Dec 23, 2011 | 33.96 | 34.08 | 33.65 | 34.08 | 380,589 | +0.72(+2.17%) |
Dec 21, 2011 | 33.56 | 33.64 | 32.83 | 33.35 | 887,020 | -0.30(-0.88%) |
Dec 20, 2011 | 33.22 | 33.80 | 33.13 | 33.65 | 1,104,416 | +1.00(+3.07%) |
Dec 19, 2011 | 33.03 | 33.20 | 32.52 | 32.65 | 838,026 | -0.24(-0.74%) |
Dec 16, 2011 | 33.10 | 33.31 | 32.80 | 32.89 | 1,497,173 | +0.00(+0.00%) |
Dec 15, 2011 | 32.96 | 33.07 | 32.70 | 32.89 | 1,166,970 | +0.33(+1.02%) |
Dec 14, 2011 | 32.36 | 32.70 | 32.27 | 32.56 | 1,253,555 | +0.09(+0.27%) |
Dec 13, 2011 | 32.75 | 32.94 | 32.31 | 32.47 | 1,027,433 | -0.10(-0.29%) |
Dec 12, 2011 | 32.83 | 32.85 | 32.38 | 32.57 | 890,713 | -0.58(-1.74%) |
Dec 09, 2011 | 32.44 | 33.26 | 32.23 | 33.14 | 871,668 | +0.85(+2.62%) |
Dec 08, 2011 | 32.44 | 32.86 | 32.24 | 32.30 | 1,339,700 | -0.30(-0.91%) |
Dec 07, 2011 | 32.72 | 32.72 | 32.09 | 32.59 | 1,619,426 | -0.31(-0.95%) |
Dec 06, 2011 | 32.91 | 33.00 | 32.52 | 32.91 | 1,541,121 | +0.04(+0.13%) |
Dec 05, 2011 | 32.84 | 33.07 | 32.59 | 32.86 | 1,153,180 | +0.44(+1.34%) |
Dec 02, 2011 | 32.50 | 32.67 | 32.38 | 32.43 | 1,240,219 | +0.16(+0.49%) |
Dec 01, 2011 | 32.26 | 32.46 | 32.04 | 32.27 | 1,021,028 | -0.11(-0.35%) |
Nov 30, 2011 | 31.91 | 32.44 | 31.71 | 32.38 | 1,368,490 | +1.59(+5.15%) |
Nov 29, 2011 | 30.41 | 30.92 | 30.25 | 30.80 | 1,320,493 | +0.46(+1.52%) |
Nov 28, 2011 | 30.02 | 30.34 | 29.86 | 30.34 | 878,290 | +1.08(+3.69%) |
Nov 25, 2011 | 29.12 | 29.59 | 29.10 | 29.25 | 318,689 | +0.03(+0.12%) |
Nov 23, 2011 | 29.66 | 29.75 | 29.22 | 29.22 | 720,200 | -0.72(-2.42%) |
Nov 22, 2011 | 29.82 | 30.22 | 29.72 | 29.94 | 715,810 | +0.10(+0.32%) |
Nov 21, 2011 | 29.60 | 30.01 | 29.60 | 29.85 | 845,613 | -0.40(-1.33%) |
Nov 18, 2011 | 30.67 | 30.71 | 30.11 | 30.25 | 1,021,658 | -0.23(-0.77%) |
Nov 17, 2011 | 31.04 | 31.07 | 30.33 | 30.48 | 1,089,717 | -0.56(-1.79%) |
Nov 16, 2011 | 31.45 | 31.64 | 30.99 | 31.04 | 1,398,978 | -0.83(-2.61%) |
Nov 15, 2011 | 31.24 | 32.02 | 31.19 | 31.87 | 1,391,078 | +0.61(+1.94%) |
Nov 14, 2011 | 31.38 | 31.47 | 31.15 | 31.26 | 856,367 | -0.11(-0.36%) |
Nov 11, 2011 | 31.08 | 31.39 | 30.97 | 31.38 | 632,716 | +0.69(+2.26%) |
Nov 10, 2011 | 30.86 | 30.98 | 30.44 | 30.68 | 881,437 | +0.24(+0.80%) |
Nov 09, 2011 | 31.00 | 31.08 | 30.39 | 30.44 | 1,289,896 | -1.28(-4.05%) |
Nov 08, 2011 | 31.39 | 31.76 | 30.99 | 31.72 | 661,417 | +0.45(+1.44%) |
Nov 07, 2011 | 31.19 | 31.27 | 30.82 | 31.27 | 911,471 | +0.26(+0.84%) |
Nov 04, 2011 | 30.67 | 31.13 | 30.42 | 31.01 | 615,560 | +0.03(+0.08%) |
Nov 03, 2011 | 30.63 | 31.08 | 30.28 | 30.99 | 960,188 | +0.68(+2.23%) |
Nov 02, 2011 | 29.88 | 30.47 | 29.87 | 30.31 | 878,131 | +0.85(+2.89%) |