Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.45 | 33.58 | 33.30 | 33.52 | 2,439,424 | +0.21(+0.64%) |
Jan 30, 2012 | 33.30 | 33.66 | 32.96 | 33.31 | 2,077,395 | -0.33(-0.97%) |
Jan 27, 2012 | 33.61 | 33.87 | 33.33 | 33.64 | 2,488,702 | -0.16(-0.47%) |
Jan 26, 2012 | 34.02 | 34.62 | 33.58 | 33.80 | 3,958,662 | -0.18(-0.54%) |
Jan 25, 2012 | 32.39 | 34.09 | 32.39 | 33.98 | 4,473,143 | +1.12(+3.39%) |
Jan 24, 2012 | 31.74 | 32.92 | 31.41 | 32.86 | 6,436,380 | +1.10(+3.46%) |
Jan 23, 2012 | 31.79 | 31.91 | 31.08 | 31.76 | 3,492,172 | -0.07(-0.21%) |
Jan 20, 2012 | 31.86 | 32.16 | 31.68 | 31.83 | 2,069,723 | -0.07(-0.21%) |
Jan 19, 2012 | 31.79 | 32.12 | 31.44 | 31.90 | 1,629,759 | +0.12(+0.38%) |
Jan 18, 2012 | 31.51 | 31.90 | 31.49 | 31.78 | 2,102,840 | +0.36(+1.13%) |
Jan 17, 2012 | 32.29 | 32.48 | 31.39 | 31.42 | 3,649,540 | -0.46(-1.45%) |
Jan 13, 2012 | 30.61 | 31.92 | 30.56 | 31.89 | 5,191,425 | +0.97(+3.14%) |
Jan 12, 2012 | 30.35 | 30.94 | 29.93 | 30.91 | 2,172,911 | +0.65(+2.16%) |
Jan 11, 2012 | 30.35 | 30.48 | 30.07 | 30.26 | 1,736,200 | -0.33(-1.09%) |
Jan 10, 2012 | 30.27 | 30.62 | 30.04 | 30.60 | 2,633,124 | +0.74(+2.49%) |
Jan 09, 2012 | 30.15 | 30.27 | 29.77 | 29.85 | 2,692,043 | -0.17(-0.58%) |
Jan 06, 2012 | 30.28 | 30.40 | 29.89 | 30.03 | 1,819,082 | -0.24(-0.78%) |
Jan 05, 2012 | 29.80 | 30.33 | 29.53 | 30.26 | 1,947,839 | +0.17(+0.58%) |
Jan 04, 2012 | 29.65 | 30.25 | 29.58 | 30.09 | 2,194,566 | +0.60(+2.03%) |
Dec 30, 2011 | 29.40 | 29.71 | 29.40 | 29.49 | 1,319,431 | +0.09(+0.31%) |
Dec 29, 2011 | 29.18 | 29.46 | 29.08 | 29.40 | 856,840 | +0.42(+1.44%) |
Dec 28, 2011 | 29.28 | 29.36 | 28.91 | 28.98 | 1,072,105 | -0.39(-1.32%) |
Dec 27, 2011 | 29.58 | 29.66 | 29.28 | 29.37 | 1,347,192 | -0.36(-1.22%) |
Dec 23, 2011 | 29.24 | 29.75 | 29.17 | 29.73 | 1,607,333 | +0.99(+3.46%) |
Dec 21, 2011 | 28.52 | 28.74 | 28.19 | 28.74 | 2,510,988 | +0.24(+0.83%) |
Dec 20, 2011 | 28.11 | 28.67 | 27.99 | 28.50 | 1,934,911 | +0.91(+3.30%) |
Dec 19, 2011 | 28.08 | 28.36 | 27.48 | 27.59 | 1,989,754 | -0.24(-0.87%) |
Dec 16, 2011 | 28.52 | 28.62 | 27.77 | 27.83 | 3,497,129 | -0.33(-1.17%) |
Dec 15, 2011 | 27.98 | 28.44 | 27.72 | 28.16 | 2,881,523 | +0.54(+1.97%) |
Dec 14, 2011 | 27.57 | 27.83 | 27.26 | 27.62 | 2,713,771 | -0.07(-0.25%) |
Dec 13, 2011 | 28.94 | 29.10 | 27.53 | 27.69 | 2,581,713 | -1.10(-3.83%) |
Dec 12, 2011 | 28.72 | 28.89 | 28.28 | 28.79 | 1,909,373 | -0.42(-1.45%) |
Dec 09, 2011 | 28.57 | 29.65 | 28.48 | 29.22 | 1,947,935 | +0.74(+2.60%) |
Dec 08, 2011 | 28.75 | 29.04 | 28.37 | 28.47 | 2,301,490 | -0.64(-2.21%) |
Dec 07, 2011 | 28.90 | 29.30 | 28.70 | 29.12 | 3,872,819 | +0.23(+0.79%) |
Dec 06, 2011 | 29.16 | 29.21 | 28.60 | 28.89 | 2,193,358 | -0.30(-1.04%) |
Dec 05, 2011 | 29.11 | 29.75 | 29.00 | 29.19 | 3,330,696 | +0.61(+2.14%) |
Dec 02, 2011 | 28.28 | 28.91 | 28.28 | 28.58 | 2,703,579 | +0.50(+1.78%) |
Dec 01, 2011 | 27.81 | 28.25 | 27.65 | 28.08 | 2,290,638 | +0.28(+1.01%) |
Nov 30, 2011 | 27.26 | 27.82 | 26.96 | 27.80 | 3,120,862 | +1.46(+5.54%) |
Nov 29, 2011 | 26.96 | 27.05 | 26.28 | 26.34 | 2,850,860 | -0.50(-1.86%) |
Nov 28, 2011 | 27.15 | 27.42 | 26.61 | 26.84 | 2,466,609 | +0.53(+2.01%) |
Nov 25, 2011 | 26.07 | 26.62 | 26.00 | 26.31 | 760,213 | +0.16(+0.61%) |
Nov 23, 2011 | 26.27 | 26.48 | 26.09 | 26.15 | 1,789,877 | -0.43(-1.62%) |
Nov 22, 2011 | 26.87 | 27.11 | 26.45 | 26.58 | 1,824,439 | -0.29(-1.07%) |
Nov 21, 2011 | 26.96 | 27.18 | 26.39 | 26.87 | 2,322,861 | -0.60(-2.20%) |
Nov 18, 2011 | 27.76 | 27.79 | 27.07 | 27.48 | 3,243,889 | -0.02(-0.05%) |
Nov 17, 2011 | 29.23 | 29.33 | 27.33 | 27.49 | 6,140,023 | -1.90(-6.46%) |
Nov 16, 2011 | 29.83 | 30.46 | 29.37 | 29.39 | 2,164,278 | -0.91(-2.99%) |
Nov 15, 2011 | 29.60 | 30.42 | 29.51 | 30.30 | 2,063,017 | +0.53(+1.78%) |
Nov 14, 2011 | 29.74 | 30.20 | 29.64 | 29.77 | 1,767,605 | -0.08(-0.28%) |
Nov 11, 2011 | 28.89 | 29.87 | 28.76 | 29.85 | 2,088,738 | +1.39(+4.89%) |
Nov 10, 2011 | 28.97 | 29.13 | 28.29 | 28.46 | 2,077,808 | +0.01(+0.03%) |
Nov 09, 2011 | 28.95 | 29.13 | 28.30 | 28.45 | 2,713,699 | -1.40(-4.69%) |
Nov 08, 2011 | 29.63 | 29.88 | 29.34 | 29.85 | 1,918,066 | +0.42(+1.41%) |
Nov 07, 2011 | 29.36 | 29.65 | 28.91 | 29.43 | 1,390,716 | -0.05(-0.15%) |
Nov 04, 2011 | 29.24 | 29.60 | 28.98 | 29.48 | 1,610,886 | -0.25(-0.84%) |
Nov 03, 2011 | 29.80 | 29.81 | 29.06 | 29.73 | 2,625,203 | +0.35(+1.18%) |
Nov 02, 2011 | 29.42 | 29.71 | 28.91 | 29.38 | 3,449,091 | +0.64(+2.24%) |