Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.25 | 31.27 | 30.82 | 30.95 | 71,901 | -0.08(-0.25%) |
Jan 30, 2012 | 30.74 | 31.08 | 30.74 | 31.02 | 778,552 | -0.12(-0.40%) |
Jan 27, 2012 | 30.96 | 31.22 | 30.94 | 31.15 | 61,114 | +0.04(+0.14%) |
Jan 26, 2012 | 31.34 | 31.45 | 31.03 | 31.10 | 63,622 | -0.10(-0.32%) |
Jan 25, 2012 | 30.69 | 31.26 | 30.60 | 31.20 | 53,089 | +0.33(+1.08%) |
Jan 24, 2012 | 30.59 | 30.90 | 30.52 | 30.87 | 52,073 | +0.03(+0.09%) |
Jan 23, 2012 | 30.90 | 31.10 | 30.69 | 30.84 | 62,411 | -0.05(-0.15%) |
Jan 20, 2012 | 30.94 | 30.94 | 30.75 | 30.89 | 70,279 | -0.15(-0.48%) |
Jan 19, 2012 | 30.84 | 31.05 | 30.80 | 31.04 | 70,484 | +0.33(+1.08%) |
Jan 18, 2012 | 30.28 | 30.72 | 30.27 | 30.71 | 220,982 | +0.36(+1.19%) |
Jan 17, 2012 | 30.58 | 30.59 | 30.31 | 30.34 | 97,586 | +0.14(+0.48%) |
Jan 13, 2012 | 30.16 | 30.25 | 29.92 | 30.20 | 121,543 | -0.26(-0.85%) |
Jan 12, 2012 | 30.27 | 30.47 | 30.10 | 30.46 | 289,814 | +0.28(+0.93%) |
Jan 11, 2012 | 29.90 | 30.22 | 29.90 | 30.18 | 101,178 | +0.13(+0.42%) |
Jan 10, 2012 | 29.93 | 30.11 | 29.93 | 30.05 | 122,047 | +0.43(+1.44%) |
Jan 09, 2012 | 29.55 | 29.66 | 29.39 | 29.62 | 69,450 | +0.22(+0.75%) |
Jan 06, 2012 | 29.56 | 29.56 | 29.30 | 29.40 | 63,660 | -0.01(-0.05%) |
Jan 05, 2012 | 29.23 | 29.47 | 28.99 | 29.42 | 76,021 | +0.03(+0.09%) |
Jan 04, 2012 | 29.23 | 29.43 | 29.10 | 29.39 | 242,289 | +0.60(+2.09%) |
Dec 30, 2011 | 28.88 | 28.96 | 28.78 | 28.79 | 128,461 | -0.09(-0.31%) |
Dec 29, 2011 | 28.57 | 28.94 | 28.57 | 28.88 | 44,828 | +0.36(+1.27%) |
Dec 28, 2011 | 28.99 | 28.99 | 28.50 | 28.52 | 76,319 | -0.46(-1.58%) |
Dec 27, 2011 | 29.00 | 29.07 | 28.90 | 28.97 | 55,998 | -0.02(-0.06%) |
Dec 23, 2011 | 28.89 | 29.00 | 28.78 | 28.99 | 37,214 | +0.46(+1.62%) |
Dec 21, 2011 | 28.50 | 28.56 | 28.14 | 28.53 | 106,716 | +0.03(+0.11%) |
Dec 20, 2011 | 28.06 | 28.55 | 28.05 | 28.50 | 170,090 | +0.95(+3.44%) |
Dec 19, 2011 | 28.00 | 28.10 | 27.47 | 27.55 | 69,569 | -0.35(-1.25%) |
Dec 16, 2011 | 27.95 | 28.23 | 27.76 | 27.90 | 69,414 | +0.17(+0.60%) |
Dec 15, 2011 | 27.88 | 27.88 | 27.63 | 27.73 | 113,688 | +0.18(+0.64%) |
Dec 14, 2011 | 27.77 | 27.82 | 27.49 | 27.55 | 84,310 | -0.38(-1.37%) |
Dec 13, 2011 | 28.51 | 28.64 | 27.79 | 27.94 | 95,879 | -0.37(-1.32%) |
Dec 12, 2011 | 28.57 | 28.57 | 28.10 | 28.31 | 124,598 | -0.53(-1.82%) |
Dec 09, 2011 | 28.16 | 28.89 | 28.16 | 28.84 | 190,209 | +0.69(+2.46%) |
Dec 08, 2011 | 28.77 | 28.77 | 28.09 | 28.14 | 92,197 | -0.71(-2.47%) |
Dec 07, 2011 | 28.78 | 28.97 | 28.47 | 28.86 | 139,257 | -0.08(-0.28%) |
Dec 06, 2011 | 28.91 | 29.12 | 28.79 | 28.94 | 79,208 | +0.06(+0.22%) |
Dec 05, 2011 | 29.02 | 29.16 | 28.75 | 28.88 | 92,872 | +0.31(+1.09%) |
Dec 02, 2011 | 28.92 | 29.00 | 28.55 | 28.56 | 117,225 | -0.00(-0.02%) |
Dec 01, 2011 | 28.61 | 28.77 | 28.52 | 28.57 | 51,503 | -0.07(-0.25%) |
Nov 30, 2011 | 28.09 | 28.67 | 28.09 | 28.64 | 107,141 | +1.40(+5.15%) |
Nov 29, 2011 | 27.31 | 27.56 | 27.24 | 27.24 | 121,840 | +0.01(+0.05%) |
Nov 28, 2011 | 27.11 | 27.41 | 27.03 | 27.22 | 185,821 | +0.84(+3.20%) |
Nov 25, 2011 | 26.35 | 26.71 | 26.33 | 26.38 | 25,626 | -0.06(-0.24%) |
Nov 23, 2011 | 26.80 | 26.81 | 26.40 | 26.44 | 140,706 | -0.64(-2.35%) |
Nov 22, 2011 | 27.21 | 27.29 | 26.93 | 27.08 | 99,443 | -0.23(-0.83%) |
Nov 21, 2011 | 27.44 | 27.45 | 27.01 | 27.31 | 232,943 | -0.58(-2.06%) |
Nov 18, 2011 | 27.95 | 28.05 | 27.75 | 27.88 | 72,892 | +0.04(+0.15%) |
Nov 17, 2011 | 28.33 | 28.33 | 27.66 | 27.84 | 189,489 | -0.51(-1.82%) |
Nov 16, 2011 | 28.47 | 28.86 | 28.34 | 28.35 | 81,098 | -0.44(-1.52%) |
Nov 15, 2011 | 28.47 | 28.92 | 28.36 | 28.79 | 41,397 | +0.23(+0.82%) |
Nov 14, 2011 | 28.72 | 28.77 | 28.42 | 28.56 | 111,459 | -0.24(-0.85%) |
Nov 11, 2011 | 28.46 | 28.90 | 28.46 | 28.80 | 38,708 | +0.68(+2.42%) |
Nov 10, 2011 | 28.25 | 28.30 | 27.96 | 28.12 | 76,038 | +0.31(+1.10%) |
Nov 09, 2011 | 28.21 | 28.32 | 27.73 | 27.81 | 272,353 | -1.17(-4.03%) |
Nov 08, 2011 | 28.79 | 29.01 | 28.43 | 28.98 | 122,119 | +0.34(+1.18%) |
Nov 07, 2011 | 28.59 | 28.70 | 28.15 | 28.64 | 72,277 | +0.05(+0.19%) |
Nov 04, 2011 | 28.55 | 28.66 | 28.15 | 28.59 | 143,962 | -0.18(-0.63%) |
Nov 03, 2011 | 28.35 | 28.83 | 28.10 | 28.77 | 163,942 | +0.70(+2.51%) |
Nov 02, 2011 | 27.98 | 28.20 | 27.79 | 28.06 | 77,921 | +0.52(+1.88%) |