Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.05 | 32.26 | 31.84 | 32.23 | 1,218,941 | +0.26(+0.82%) |
Jan 30, 2012 | 32.09 | 32.18 | 31.84 | 31.96 | 842,561 | -0.26(-0.79%) |
Jan 27, 2012 | 32.40 | 32.40 | 31.98 | 32.22 | 1,084,894 | -0.22(-0.67%) |
Jan 26, 2012 | 32.42 | 32.64 | 32.21 | 32.44 | 1,172,701 | +0.14(+0.42%) |
Jan 25, 2012 | 32.11 | 32.39 | 32.04 | 32.30 | 1,537,290 | +0.11(+0.35%) |
Jan 24, 2012 | 32.35 | 32.83 | 32.10 | 32.19 | 2,090,170 | -0.87(-2.64%) |
Jan 23, 2012 | 32.97 | 33.19 | 32.85 | 33.06 | 1,310,736 | +0.00(+0.00%) |
Jan 20, 2012 | 32.77 | 33.13 | 32.75 | 33.06 | 1,441,875 | +0.35(+1.06%) |
Jan 19, 2012 | 32.89 | 32.91 | 32.68 | 32.71 | 1,802,647 | -0.21(-0.64%) |
Jan 18, 2012 | 32.77 | 32.93 | 32.56 | 32.92 | 1,440,730 | +0.15(+0.46%) |
Jan 17, 2012 | 33.30 | 33.40 | 32.76 | 32.77 | 1,724,062 | -0.24(-0.73%) |
Jan 13, 2012 | 33.33 | 33.52 | 32.98 | 33.01 | 1,287,082 | -0.57(-1.70%) |
Jan 12, 2012 | 33.77 | 33.85 | 33.58 | 33.58 | 1,417,795 | -0.11(-0.33%) |
Jan 11, 2012 | 33.43 | 33.72 | 33.36 | 33.70 | 1,229,362 | +0.14(+0.43%) |
Jan 10, 2012 | 33.12 | 33.69 | 33.12 | 33.55 | 1,386,405 | +0.67(+2.03%) |
Jan 09, 2012 | 32.80 | 32.97 | 32.65 | 32.89 | 913,830 | +0.15(+0.46%) |
Jan 06, 2012 | 32.56 | 32.83 | 32.47 | 32.74 | 1,285,148 | +0.13(+0.39%) |
Jan 05, 2012 | 32.38 | 32.63 | 31.84 | 32.61 | 1,488,691 | +0.11(+0.35%) |
Jan 04, 2012 | 32.73 | 32.77 | 32.37 | 32.50 | 974,731 | -0.22(-0.67%) |
Dec 30, 2011 | 32.88 | 32.89 | 32.68 | 32.71 | 618,780 | -0.14(-0.43%) |
Dec 29, 2011 | 32.71 | 32.93 | 32.68 | 32.86 | 571,983 | +0.26(+0.81%) |
Dec 28, 2011 | 33.10 | 33.12 | 32.53 | 32.59 | 845,782 | -0.49(-1.48%) |
Dec 27, 2011 | 32.97 | 33.16 | 32.91 | 33.08 | 551,646 | +0.02(+0.07%) |
Dec 23, 2011 | 32.83 | 33.10 | 32.76 | 33.06 | 799,233 | +0.44(+1.36%) |
Dec 21, 2011 | 32.16 | 32.64 | 31.99 | 32.62 | 1,451,053 | +0.35(+1.09%) |
Dec 20, 2011 | 31.87 | 32.38 | 31.85 | 32.26 | 1,552,006 | +0.83(+2.63%) |
Dec 19, 2011 | 32.07 | 32.17 | 31.40 | 31.44 | 1,481,492 | -0.60(-1.88%) |
Dec 16, 2011 | 31.65 | 32.11 | 31.64 | 32.04 | 3,198,692 | +0.52(+1.64%) |
Dec 15, 2011 | 30.93 | 31.57 | 30.90 | 31.52 | 2,676,893 | +0.91(+2.97%) |
Dec 14, 2011 | 30.41 | 30.80 | 30.35 | 30.61 | 2,162,827 | +0.11(+0.37%) |
Dec 13, 2011 | 31.11 | 31.34 | 30.41 | 30.50 | 2,763,887 | -0.47(-1.53%) |
Dec 12, 2011 | 30.86 | 30.99 | 30.65 | 30.97 | 1,170,927 | -0.14(-0.43%) |
Dec 09, 2011 | 30.86 | 31.17 | 30.86 | 31.11 | 1,144,869 | +0.29(+0.95%) |
Dec 08, 2011 | 30.98 | 30.99 | 30.61 | 30.81 | 1,634,656 | -0.32(-1.01%) |
Dec 07, 2011 | 30.98 | 31.24 | 30.83 | 31.13 | 1,588,219 | +0.05(+0.15%) |
Dec 06, 2011 | 30.60 | 31.18 | 30.47 | 31.08 | 1,369,295 | +0.40(+1.30%) |
Dec 05, 2011 | 30.68 | 30.83 | 30.41 | 30.68 | 1,219,879 | +0.25(+0.81%) |
Dec 02, 2011 | 30.41 | 30.48 | 30.24 | 30.44 | 1,512,369 | +0.20(+0.65%) |
Dec 01, 2011 | 30.44 | 30.53 | 30.07 | 30.24 | 1,768,787 | -0.26(-0.84%) |
Nov 30, 2011 | 30.48 | 30.50 | 30.12 | 30.50 | 1,864,017 | +0.82(+2.76%) |
Nov 29, 2011 | 29.16 | 29.72 | 28.96 | 29.68 | 2,246,463 | +0.57(+1.96%) |
Nov 28, 2011 | 28.97 | 29.20 | 28.79 | 29.11 | 1,163,093 | +0.80(+2.81%) |
Nov 25, 2011 | 28.42 | 28.58 | 28.30 | 28.31 | 568,700 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.66 | 28.34 | 28.43 | 975,762 | -0.41(-1.42%) |
Nov 22, 2011 | 28.93 | 29.01 | 28.64 | 28.84 | 1,087,886 | -0.05(-0.18%) |
Nov 21, 2011 | 29.16 | 29.17 | 28.61 | 28.89 | 1,554,477 | -0.59(-2.00%) |
Nov 18, 2011 | 29.64 | 29.64 | 29.23 | 29.48 | 1,447,871 | +0.07(+0.23%) |
Nov 17, 2011 | 29.59 | 29.64 | 29.18 | 29.41 | 1,622,036 | -0.22(-0.75%) |
Nov 16, 2011 | 30.22 | 30.25 | 29.64 | 29.64 | 2,776,779 | -0.84(-2.76%) |
Nov 15, 2011 | 30.20 | 30.55 | 30.12 | 30.48 | 941,009 | +0.16(+0.52%) |
Nov 14, 2011 | 30.39 | 30.39 | 30.02 | 30.32 | 1,237,587 | -0.24(-0.78%) |
Nov 11, 2011 | 30.10 | 30.56 | 30.10 | 30.56 | 1,319,196 | +0.73(+2.45%) |
Nov 10, 2011 | 29.77 | 29.87 | 29.28 | 29.83 | 1,396,469 | +0.31(+1.06%) |
Nov 09, 2011 | 29.48 | 29.68 | 29.41 | 29.52 | 2,140,885 | -0.42(-1.42%) |
Nov 08, 2011 | 29.69 | 29.94 | 29.41 | 29.94 | 1,968,119 | +0.42(+1.44%) |
Nov 07, 2011 | 29.02 | 29.58 | 28.91 | 29.52 | 1,674,624 | +0.56(+1.93%) |
Nov 04, 2011 | 28.99 | 29.41 | 28.88 | 28.96 | 2,583,345 | -0.21(-0.72%) |
Nov 03, 2011 | 29.31 | 29.44 | 28.98 | 29.17 | 2,521,339 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.28 | 28.50 | 29.06 | 4,340,824 | -0.99(-3.30%) |