Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.73 | 32.79 | 31.18 | 32.35 | 2,288,568 | -0.17(-0.53%) |
Jan 30, 2012 | 33.57 | 34.13 | 32.11 | 32.53 | 2,687,084 | -1.39(-4.10%) |
Jan 27, 2012 | 33.73 | 34.20 | 33.71 | 33.92 | 373,761 | +0.04(+0.12%) |
Jan 26, 2012 | 34.24 | 34.31 | 33.77 | 33.88 | 398,275 | -0.05(-0.14%) |
Jan 25, 2012 | 33.30 | 34.04 | 33.05 | 33.93 | 371,745 | +0.53(+1.59%) |
Jan 24, 2012 | 33.17 | 33.57 | 32.88 | 33.39 | 521,549 | -0.09(-0.28%) |
Jan 23, 2012 | 33.57 | 34.20 | 33.29 | 33.49 | 506,002 | -0.15(-0.43%) |
Jan 20, 2012 | 34.50 | 34.51 | 33.39 | 33.63 | 554,642 | -0.95(-2.75%) |
Jan 19, 2012 | 34.42 | 35.31 | 34.42 | 34.58 | 922,780 | +0.41(+1.20%) |
Jan 18, 2012 | 33.04 | 34.19 | 33.04 | 34.17 | 689,290 | +1.13(+3.43%) |
Jan 17, 2012 | 33.74 | 33.74 | 32.94 | 33.04 | 453,910 | -0.40(-1.18%) |
Jan 13, 2012 | 33.29 | 33.46 | 32.69 | 33.44 | 274,923 | -0.24(-0.73%) |
Jan 12, 2012 | 33.98 | 33.98 | 33.30 | 33.68 | 401,981 | -0.13(-0.39%) |
Jan 11, 2012 | 33.58 | 33.97 | 33.54 | 33.81 | 229,609 | +0.11(+0.34%) |
Jan 10, 2012 | 34.04 | 34.04 | 33.40 | 33.70 | 444,872 | +0.14(+0.41%) |
Jan 09, 2012 | 33.24 | 33.65 | 33.11 | 33.56 | 370,818 | +0.41(+1.23%) |
Jan 06, 2012 | 33.10 | 33.19 | 32.59 | 33.15 | 420,213 | +0.06(+0.18%) |
Jan 05, 2012 | 32.26 | 33.14 | 31.88 | 33.09 | 481,764 | +0.68(+2.10%) |
Jan 04, 2012 | 32.44 | 32.54 | 31.77 | 32.41 | 708,325 | -0.49(-1.49%) |
Dec 30, 2011 | 32.70 | 32.95 | 32.60 | 32.90 | 500,087 | +0.30(+0.91%) |
Dec 29, 2011 | 32.10 | 32.68 | 31.98 | 32.60 | 290,155 | +0.64(+2.02%) |
Dec 28, 2011 | 32.52 | 32.52 | 31.72 | 31.96 | 348,787 | -0.53(-1.64%) |
Dec 27, 2011 | 32.45 | 32.71 | 32.28 | 32.49 | 349,840 | -0.06(-0.17%) |
Dec 23, 2011 | 32.05 | 32.66 | 32.05 | 32.55 | 378,190 | +0.67(+2.11%) |
Dec 21, 2011 | 31.47 | 31.98 | 30.96 | 31.87 | 390,672 | +0.30(+0.95%) |
Dec 20, 2011 | 31.37 | 31.71 | 31.23 | 31.57 | 705,453 | +0.72(+2.35%) |
Dec 19, 2011 | 31.95 | 32.07 | 30.70 | 30.85 | 506,513 | -0.95(-3.00%) |
Dec 16, 2011 | 30.81 | 31.88 | 30.70 | 31.80 | 1,349,714 | +1.27(+4.16%) |
Dec 15, 2011 | 30.90 | 31.12 | 30.36 | 30.53 | 629,403 | +0.15(+0.50%) |
Dec 14, 2011 | 30.95 | 32.61 | 29.69 | 30.38 | 941,711 | -0.79(-2.55%) |
Dec 13, 2011 | 32.21 | 32.42 | 30.90 | 31.18 | 484,377 | -0.67(-2.10%) |
Dec 12, 2011 | 31.99 | 31.99 | 31.37 | 31.85 | 426,668 | -0.62(-1.91%) |
Dec 09, 2011 | 31.54 | 32.61 | 31.45 | 32.47 | 181,157 | +1.11(+3.54%) |
Dec 08, 2011 | 32.11 | 32.31 | 31.29 | 31.36 | 391,470 | -1.02(-3.15%) |
Dec 07, 2011 | 32.08 | 32.56 | 31.50 | 32.38 | 529,228 | +0.00(+0.01%) |
Dec 06, 2011 | 32.89 | 32.92 | 31.95 | 32.37 | 428,977 | -0.55(-1.66%) |
Dec 05, 2011 | 33.14 | 33.45 | 32.68 | 32.92 | 432,717 | +0.38(+1.16%) |
Dec 02, 2011 | 32.70 | 32.78 | 32.34 | 32.54 | 492,040 | +0.32(+0.98%) |
Dec 01, 2011 | 31.88 | 32.48 | 31.78 | 32.23 | 594,962 | +0.13(+0.40%) |
Nov 30, 2011 | 31.42 | 32.11 | 31.17 | 32.10 | 688,195 | +1.93(+6.41%) |
Nov 29, 2011 | 29.85 | 30.42 | 29.75 | 30.17 | 383,486 | +0.28(+0.93%) |
Nov 28, 2011 | 29.82 | 30.21 | 29.46 | 29.89 | 456,757 | +1.09(+3.77%) |
Nov 25, 2011 | 29.12 | 29.44 | 28.79 | 28.80 | 168,340 | -0.51(-1.73%) |
Nov 23, 2011 | 29.65 | 29.80 | 28.92 | 29.31 | 503,844 | -0.76(-2.52%) |
Nov 22, 2011 | 30.11 | 30.44 | 29.74 | 30.07 | 703,116 | -0.12(-0.41%) |
Nov 21, 2011 | 30.81 | 30.88 | 29.94 | 30.19 | 603,628 | -1.16(-3.71%) |
Nov 18, 2011 | 31.88 | 31.88 | 31.00 | 31.35 | 458,060 | -0.40(-1.24%) |
Nov 17, 2011 | 31.50 | 31.87 | 30.97 | 31.75 | 831,282 | +0.27(+0.85%) |
Nov 16, 2011 | 31.71 | 32.42 | 31.44 | 31.48 | 305,512 | -0.53(-1.65%) |
Nov 15, 2011 | 31.49 | 32.23 | 31.29 | 32.01 | 419,911 | +0.31(+0.98%) |
Nov 14, 2011 | 31.91 | 32.03 | 31.47 | 31.70 | 326,072 | -0.27(-0.84%) |
Nov 11, 2011 | 31.62 | 32.23 | 31.62 | 31.96 | 616,863 | +0.77(+2.47%) |
Nov 10, 2011 | 31.31 | 31.50 | 30.92 | 31.19 | 453,140 | +0.40(+1.31%) |
Nov 09, 2011 | 31.40 | 31.66 | 30.64 | 30.79 | 335,403 | -1.45(-4.49%) |
Nov 08, 2011 | 32.10 | 32.32 | 31.27 | 32.24 | 398,906 | +0.33(+1.05%) |
Nov 07, 2011 | 31.54 | 32.12 | 30.69 | 31.90 | 514,562 | +0.22(+0.70%) |
Nov 04, 2011 | 31.52 | 31.88 | 31.06 | 31.68 | 540,293 | +0.07(+0.22%) |
Nov 03, 2011 | 31.45 | 31.82 | 30.94 | 31.61 | 1,187,731 | +0.38(+1.22%) |
Nov 02, 2011 | 31.43 | 31.68 | 30.78 | 31.23 | 606,015 | +0.39(+1.28%) |