Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.92 | 34.93 | 34.50 | 34.64 | 1,449,364 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.65 | 34.27 | 34.57 | 1,279,462 | -0.28(-0.80%) |
Jan 27, 2012 | 34.65 | 34.90 | 34.65 | 34.85 | 651,181 | +0.04(+0.11%) |
Jan 26, 2012 | 35.03 | 35.16 | 34.67 | 34.81 | 595,000 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.30 | 34.85 | 804,039 | +0.32(+0.92%) |
Jan 24, 2012 | 34.26 | 34.56 | 34.25 | 34.53 | 1,265,857 | -0.10(-0.29%) |
Jan 23, 2012 | 34.56 | 34.78 | 34.48 | 34.63 | 494,206 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.34 | 34.50 | 380,333 | +0.06(+0.18%) |
Jan 19, 2012 | 34.37 | 34.50 | 34.26 | 34.43 | 411,794 | +0.29(+0.84%) |
Jan 18, 2012 | 33.69 | 34.18 | 33.69 | 34.15 | 524,006 | +0.52(+1.55%) |
Jan 17, 2012 | 33.70 | 33.86 | 33.59 | 33.62 | 892,399 | +0.28(+0.84%) |
Jan 13, 2012 | 33.32 | 33.38 | 33.05 | 33.34 | 490,658 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.72 | 33.39 | 33.62 | 501,081 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.31 | 33.60 | 554,225 | +0.12(+0.35%) |
Jan 10, 2012 | 33.68 | 33.71 | 33.48 | 33.48 | 919,505 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.20 | 32.99 | 33.19 | 1,102,896 | +0.12(+0.35%) |
Jan 06, 2012 | 33.31 | 33.31 | 32.98 | 33.07 | 785,631 | -0.26(-0.77%) |
Jan 05, 2012 | 33.12 | 33.40 | 32.96 | 33.33 | 343,069 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.50 | 33.21 | 33.46 | 920,916 | +0.62(+1.90%) |
Dec 30, 2011 | 32.82 | 32.98 | 32.77 | 32.84 | 2,148,865 | -0.02(-0.05%) |
Dec 29, 2011 | 32.58 | 32.89 | 32.49 | 32.85 | 1,193,945 | +0.39(+1.20%) |
Dec 28, 2011 | 32.82 | 32.91 | 32.41 | 32.46 | 1,384,049 | -0.47(-1.42%) |
Dec 27, 2011 | 32.90 | 33.02 | 32.90 | 32.93 | 2,001,289 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.01 | 32.70 | 32.98 | 1,470,437 | +0.52(+1.61%) |
Dec 21, 2011 | 32.35 | 32.50 | 32.13 | 32.46 | 1,436,013 | -0.02(-0.07%) |
Dec 20, 2011 | 32.09 | 32.54 | 32.06 | 32.49 | 1,236,285 | +1.04(+3.29%) |
Dec 19, 2011 | 31.80 | 31.96 | 31.35 | 31.45 | 1,390,689 | -0.39(-1.23%) |
Dec 16, 2011 | 32.02 | 32.14 | 31.68 | 31.84 | 1,074,803 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.10 | 31.77 | 31.88 | 691,600 | +0.20(+0.63%) |
Dec 14, 2011 | 31.86 | 32.01 | 31.56 | 31.68 | 673,799 | -0.35(-1.08%) |
Dec 13, 2011 | 32.67 | 32.82 | 31.94 | 32.03 | 582,479 | -0.43(-1.33%) |
Dec 12, 2011 | 32.65 | 32.65 | 32.20 | 32.46 | 1,055,035 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.25 | 32.74 | 33.20 | 430,780 | +0.62(+1.91%) |
Dec 08, 2011 | 33.11 | 33.16 | 32.50 | 32.57 | 642,583 | -0.90(-2.69%) |
Dec 07, 2011 | 33.12 | 33.58 | 32.91 | 33.48 | 882,243 | +0.18(+0.56%) |
Dec 06, 2011 | 33.32 | 33.45 | 33.08 | 33.29 | 1,554,568 | -0.06(-0.18%) |
Dec 05, 2011 | 33.65 | 33.65 | 33.18 | 33.35 | 613,457 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 32.99 | 33.03 | 521,559 | -0.02(-0.05%) |
Dec 01, 2011 | 33.08 | 33.29 | 32.94 | 33.04 | 929,329 | -0.11(-0.33%) |
Nov 30, 2011 | 32.83 | 33.19 | 32.66 | 33.15 | 565,985 | +1.52(+4.80%) |
Nov 29, 2011 | 31.63 | 31.81 | 31.47 | 31.64 | 595,372 | +0.12(+0.39%) |
Nov 28, 2011 | 31.59 | 31.64 | 31.30 | 31.51 | 761,196 | +1.13(+3.73%) |
Nov 25, 2011 | 30.38 | 30.79 | 30.35 | 30.38 | 307,427 | -0.15(-0.48%) |
Nov 23, 2011 | 31.02 | 31.02 | 30.50 | 30.53 | 478,557 | -0.73(-2.34%) |
Nov 22, 2011 | 31.25 | 31.48 | 31.05 | 31.26 | 1,923,129 | -0.06(-0.20%) |
Nov 21, 2011 | 31.62 | 31.62 | 31.06 | 31.32 | 1,800,526 | -0.80(-2.49%) |
Nov 18, 2011 | 32.33 | 32.33 | 31.98 | 32.12 | 1,364,590 | +0.05(+0.14%) |
Nov 17, 2011 | 32.58 | 32.72 | 31.90 | 32.07 | 613,568 | -0.62(-1.88%) |
Nov 16, 2011 | 32.90 | 33.21 | 32.61 | 32.69 | 283,913 | -0.56(-1.69%) |
Nov 15, 2011 | 33.02 | 33.41 | 32.86 | 33.25 | 524,744 | +0.09(+0.28%) |
Nov 14, 2011 | 33.20 | 33.37 | 32.98 | 33.16 | 304,844 | -0.40(-1.19%) |
Nov 11, 2011 | 33.34 | 33.63 | 33.29 | 33.56 | 354,021 | +0.75(+2.30%) |
Nov 10, 2011 | 33.10 | 33.10 | 32.54 | 32.81 | 1,346,693 | +0.28(+0.85%) |
Nov 09, 2011 | 33.11 | 33.13 | 32.42 | 32.53 | 592,782 | -1.53(-4.49%) |
Nov 08, 2011 | 33.73 | 34.17 | 33.48 | 34.06 | 442,041 | +0.36(+1.07%) |
Nov 07, 2011 | 33.45 | 33.70 | 33.24 | 33.70 | 214,605 | +0.24(+0.71%) |
Nov 04, 2011 | 33.49 | 33.57 | 33.11 | 33.46 | 618,361 | -0.34(-1.00%) |
Nov 03, 2011 | 33.57 | 33.88 | 33.01 | 33.80 | 269,239 | +0.69(+2.09%) |
Nov 02, 2011 | 32.92 | 33.22 | 32.78 | 33.11 | 705,193 | +0.59(+1.80%) |