Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.62 | 33.75 | 33.46 | 33.69 | 2,427,207 | +0.21(+0.64%) |
Jan 30, 2012 | 33.46 | 33.83 | 33.13 | 33.48 | 2,066,991 | -0.33(-0.97%) |
Jan 27, 2012 | 33.78 | 34.04 | 33.49 | 33.81 | 2,476,239 | -0.16(-0.47%) |
Jan 26, 2012 | 34.19 | 34.79 | 33.75 | 33.97 | 3,938,837 | -0.18(-0.54%) |
Jan 25, 2012 | 32.55 | 34.26 | 32.55 | 34.15 | 4,450,742 | +1.12(+3.39%) |
Jan 24, 2012 | 31.90 | 33.09 | 31.57 | 33.03 | 6,404,147 | +1.11(+3.46%) |
Jan 23, 2012 | 31.95 | 32.07 | 31.24 | 31.92 | 3,474,684 | -0.07(-0.21%) |
Jan 20, 2012 | 32.02 | 32.32 | 31.84 | 31.99 | 2,059,358 | -0.07(-0.21%) |
Jan 19, 2012 | 31.95 | 32.28 | 31.60 | 32.06 | 1,621,597 | +0.12(+0.38%) |
Jan 18, 2012 | 31.67 | 32.06 | 31.65 | 31.94 | 2,092,309 | +0.36(+1.13%) |
Jan 17, 2012 | 32.45 | 32.65 | 31.55 | 31.58 | 3,631,263 | -0.47(-1.45%) |
Jan 13, 2012 | 30.76 | 32.08 | 30.71 | 32.05 | 5,165,427 | +0.98(+3.14%) |
Jan 12, 2012 | 30.50 | 31.09 | 30.08 | 31.07 | 2,162,029 | +0.66(+2.16%) |
Jan 11, 2012 | 30.51 | 30.64 | 30.22 | 30.41 | 1,727,506 | -0.34(-1.09%) |
Jan 10, 2012 | 30.42 | 30.77 | 30.19 | 30.75 | 2,619,937 | +0.75(+2.49%) |
Jan 09, 2012 | 30.30 | 30.42 | 29.92 | 30.00 | 2,678,561 | -0.18(-0.58%) |
Jan 06, 2012 | 30.43 | 30.55 | 30.04 | 30.18 | 1,809,972 | -0.24(-0.78%) |
Jan 05, 2012 | 29.95 | 30.48 | 29.68 | 30.41 | 1,938,084 | +0.18(+0.58%) |
Jan 04, 2012 | 29.80 | 30.40 | 29.73 | 30.24 | 2,183,576 | +0.60(+2.03%) |
Dec 30, 2011 | 29.55 | 29.86 | 29.55 | 29.64 | 1,312,823 | +0.09(+0.31%) |
Dec 29, 2011 | 29.32 | 29.61 | 29.22 | 29.55 | 852,549 | +0.42(+1.44%) |
Dec 28, 2011 | 29.43 | 29.51 | 29.06 | 29.13 | 1,066,736 | -0.39(-1.32%) |
Dec 27, 2011 | 29.73 | 29.81 | 29.42 | 29.51 | 1,340,446 | -0.37(-1.22%) |
Dec 23, 2011 | 29.38 | 29.90 | 29.32 | 29.88 | 1,599,283 | +1.00(+3.46%) |
Dec 21, 2011 | 28.66 | 28.88 | 28.33 | 28.88 | 2,498,413 | +0.24(+0.82%) |
Dec 20, 2011 | 28.26 | 28.81 | 28.13 | 28.65 | 1,925,221 | +0.91(+3.30%) |
Dec 19, 2011 | 28.22 | 28.50 | 27.62 | 27.73 | 1,979,789 | -0.24(-0.87%) |
Dec 16, 2011 | 28.67 | 28.77 | 27.91 | 27.97 | 3,479,615 | -0.33(-1.17%) |
Dec 15, 2011 | 28.12 | 28.59 | 27.86 | 28.31 | 2,867,092 | +0.55(+1.97%) |
Dec 14, 2011 | 27.71 | 27.97 | 27.40 | 27.76 | 2,700,181 | -0.07(-0.25%) |
Dec 13, 2011 | 29.09 | 29.25 | 27.67 | 27.83 | 2,568,784 | -1.11(-3.83%) |
Dec 12, 2011 | 28.87 | 29.03 | 28.42 | 28.94 | 1,899,812 | -0.43(-1.45%) |
Dec 09, 2011 | 28.71 | 29.80 | 28.63 | 29.36 | 1,938,180 | +0.74(+2.60%) |
Dec 08, 2011 | 28.89 | 29.19 | 28.51 | 28.62 | 2,289,964 | -0.65(-2.21%) |
Dec 07, 2011 | 29.04 | 29.45 | 28.85 | 29.26 | 3,853,425 | +0.23(+0.78%) |
Dec 06, 2011 | 29.31 | 29.35 | 28.75 | 29.04 | 2,182,374 | -0.30(-1.04%) |
Dec 05, 2011 | 29.26 | 29.90 | 29.14 | 29.34 | 3,314,016 | +0.62(+2.14%) |
Dec 02, 2011 | 28.42 | 29.05 | 28.42 | 28.72 | 2,690,040 | +0.50(+1.78%) |
Dec 01, 2011 | 27.95 | 28.40 | 27.79 | 28.22 | 2,279,167 | +0.28(+1.01%) |
Nov 30, 2011 | 27.39 | 27.96 | 27.10 | 27.94 | 3,105,233 | +1.47(+5.54%) |
Nov 29, 2011 | 27.10 | 27.19 | 26.41 | 26.47 | 2,836,583 | -0.50(-1.86%) |
Nov 28, 2011 | 27.29 | 27.56 | 26.75 | 26.98 | 2,454,256 | +0.53(+2.01%) |
Nov 25, 2011 | 26.20 | 26.76 | 26.13 | 26.44 | 756,406 | +0.16(+0.61%) |
Nov 23, 2011 | 26.40 | 26.61 | 26.22 | 26.28 | 1,780,913 | -0.43(-1.62%) |
Nov 22, 2011 | 27.01 | 27.24 | 26.58 | 26.72 | 1,815,302 | -0.29(-1.07%) |
Nov 21, 2011 | 27.10 | 27.32 | 26.53 | 27.01 | 2,311,228 | -0.61(-2.20%) |
Nov 18, 2011 | 27.90 | 27.93 | 27.20 | 27.61 | 3,227,644 | -0.02(-0.06%) |
Nov 17, 2011 | 29.38 | 29.48 | 27.47 | 27.63 | 6,109,274 | -1.91(-6.46%) |
Nov 16, 2011 | 29.98 | 30.62 | 29.51 | 29.54 | 2,153,440 | -0.91(-2.99%) |
Nov 15, 2011 | 29.75 | 30.57 | 29.66 | 30.45 | 2,052,686 | +0.53(+1.78%) |
Nov 14, 2011 | 29.89 | 30.35 | 29.79 | 29.92 | 1,758,753 | -0.08(-0.28%) |
Nov 11, 2011 | 29.04 | 30.02 | 28.91 | 30.00 | 2,078,278 | +1.40(+4.89%) |
Nov 10, 2011 | 29.11 | 29.28 | 28.44 | 28.60 | 2,067,402 | +0.01(+0.03%) |
Nov 09, 2011 | 29.10 | 29.28 | 28.44 | 28.59 | 2,700,109 | -1.41(-4.69%) |
Nov 08, 2011 | 29.78 | 30.03 | 29.48 | 30.00 | 1,908,460 | +0.42(+1.41%) |
Nov 07, 2011 | 29.51 | 29.80 | 29.05 | 29.58 | 1,383,751 | -0.05(-0.15%) |
Nov 04, 2011 | 29.39 | 29.75 | 29.13 | 29.63 | 1,602,819 | -0.25(-0.84%) |
Nov 03, 2011 | 29.95 | 29.96 | 29.20 | 29.88 | 2,612,056 | +0.35(+1.18%) |
Nov 02, 2011 | 29.57 | 29.86 | 29.06 | 29.53 | 3,431,819 | +0.65(+2.24%) |