Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.11 | 32.68 | 31.77 | 32.15 | 1,295,924 | -0.01(-0.03%) |
Jan 30, 2012 | 31.63 | 32.32 | 31.07 | 32.16 | 1,373,592 | +0.24(+0.75%) |
Jan 27, 2012 | 33.56 | 33.76 | 31.74 | 31.92 | 2,020,210 | -2.08(-6.12%) |
Jan 26, 2012 | 34.40 | 34.55 | 33.60 | 34.00 | 1,064,359 | +0.10(+0.29%) |
Jan 25, 2012 | 34.35 | 34.37 | 33.51 | 33.90 | 919,121 | -0.31(-0.91%) |
Jan 24, 2012 | 33.19 | 34.48 | 32.92 | 34.21 | 1,589,754 | -0.62(-1.78%) |
Jan 23, 2012 | 34.75 | 34.90 | 34.31 | 34.83 | 1,017,603 | +0.03(+0.09%) |
Jan 20, 2012 | 34.80 | 35.22 | 34.39 | 34.80 | 873,654 | -0.16(-0.46%) |
Jan 19, 2012 | 34.44 | 35.46 | 34.44 | 34.96 | 1,183,791 | +0.88(+2.60%) |
Jan 18, 2012 | 32.51 | 34.50 | 32.26 | 34.08 | 1,287,020 | +1.94(+6.02%) |
Jan 17, 2012 | 32.15 | 32.73 | 32.00 | 32.14 | 747,573 | +0.33(+1.04%) |
Jan 13, 2012 | 32.65 | 32.74 | 31.68 | 31.81 | 963,643 | -1.21(-3.66%) |
Jan 12, 2012 | 31.37 | 33.23 | 31.20 | 33.02 | 1,297,602 | +1.67(+5.33%) |
Jan 11, 2012 | 31.31 | 31.59 | 30.82 | 31.35 | 858,030 | -0.09(-0.29%) |
Jan 10, 2012 | 31.96 | 31.96 | 31.14 | 31.44 | 768,163 | +0.41(+1.32%) |
Jan 09, 2012 | 30.26 | 31.31 | 30.15 | 31.03 | 1,053,771 | +1.05(+3.50%) |
Jan 06, 2012 | 29.60 | 30.18 | 29.40 | 29.98 | 587,509 | +0.49(+1.66%) |
Jan 05, 2012 | 28.91 | 30.00 | 28.61 | 29.49 | 612,151 | +0.39(+1.34%) |
Jan 04, 2012 | 29.65 | 29.65 | 29.07 | 29.10 | 642,105 | +0.67(+2.36%) |
Dec 30, 2011 | 28.58 | 28.91 | 28.25 | 28.43 | 629,410 | -0.08(-0.28%) |
Dec 29, 2011 | 28.10 | 28.80 | 27.84 | 28.51 | 927,283 | +0.37(+1.31%) |
Dec 28, 2011 | 27.23 | 28.75 | 27.20 | 28.14 | 3,058,194 | -0.34(-1.19%) |
Dec 27, 2011 | 28.13 | 28.70 | 27.92 | 28.48 | 599,823 | +0.17(+0.60%) |
Dec 23, 2011 | 28.37 | 28.64 | 27.93 | 28.31 | 471,562 | +0.87(+3.17%) |
Dec 21, 2011 | 27.43 | 27.69 | 26.53 | 27.44 | 1,121,532 | -0.15(-0.54%) |
Dec 20, 2011 | 26.58 | 27.92 | 26.09 | 27.59 | 1,110,733 | +1.60(+6.16%) |
Dec 19, 2011 | 27.51 | 27.68 | 25.98 | 25.99 | 803,629 | -1.32(-4.83%) |
Dec 16, 2011 | 27.31 | 28.02 | 27.02 | 27.31 | 1,218,217 | +0.14(+0.52%) |
Dec 15, 2011 | 28.08 | 28.32 | 26.61 | 27.17 | 1,334,305 | -0.36(-1.31%) |
Dec 14, 2011 | 28.30 | 28.87 | 27.42 | 27.53 | 966,750 | -1.17(-4.08%) |
Dec 13, 2011 | 29.42 | 29.84 | 28.21 | 28.70 | 862,704 | -0.59(-2.01%) |
Dec 12, 2011 | 30.20 | 30.66 | 28.73 | 29.29 | 986,470 | -1.43(-4.65%) |
Dec 09, 2011 | 30.20 | 30.86 | 29.30 | 30.72 | 1,383,763 | +0.06(+0.20%) |
Dec 08, 2011 | 31.78 | 32.50 | 30.55 | 30.66 | 900,641 | -1.42(-4.43%) |
Dec 07, 2011 | 32.15 | 32.40 | 31.52 | 32.08 | 466,844 | -0.38(-1.17%) |
Dec 06, 2011 | 33.15 | 33.29 | 32.15 | 32.46 | 546,023 | -0.62(-1.87%) |
Dec 05, 2011 | 33.72 | 34.34 | 32.77 | 33.08 | 708,232 | +0.09(+0.27%) |
Dec 02, 2011 | 33.55 | 34.38 | 32.99 | 32.99 | 759,449 | +0.00(+0.00%) |
Dec 01, 2011 | 32.56 | 33.12 | 31.89 | 32.99 | 799,600 | +0.35(+1.07%) |
Nov 30, 2011 | 31.52 | 33.06 | 31.44 | 32.64 | 1,307,289 | +2.82(+9.46%) |
Nov 29, 2011 | 30.51 | 30.63 | 29.57 | 29.82 | 688,306 | -0.70(-2.29%) |
Nov 28, 2011 | 29.91 | 30.80 | 29.89 | 30.52 | 598,014 | +1.47(+5.06%) |
Nov 25, 2011 | 29.58 | 29.95 | 29.00 | 29.05 | 392,541 | -0.69(-2.32%) |
Nov 23, 2011 | 30.82 | 31.00 | 29.42 | 29.74 | 751,138 | -1.44(-4.62%) |
Nov 22, 2011 | 31.16 | 31.79 | 30.70 | 31.18 | 766,936 | +0.01(+0.03%) |
Nov 21, 2011 | 32.31 | 32.41 | 30.96 | 31.17 | 1,341,344 | -1.87(-5.66%) |
Nov 18, 2011 | 33.39 | 33.50 | 32.58 | 33.04 | 933,351 | -0.29(-0.87%) |
Nov 17, 2011 | 34.99 | 35.20 | 32.49 | 33.33 | 1,475,686 | -1.72(-4.91%) |
Nov 16, 2011 | 36.41 | 36.60 | 34.97 | 35.05 | 875,554 | -1.58(-4.31%) |
Nov 15, 2011 | 35.33 | 36.93 | 35.26 | 36.63 | 759,870 | +1.05(+2.95%) |
Nov 14, 2011 | 35.84 | 36.90 | 35.27 | 35.58 | 1,086,646 | -0.66(-1.82%) |
Nov 11, 2011 | 35.40 | 36.43 | 35.15 | 36.24 | 959,952 | +1.35(+3.87%) |
Nov 10, 2011 | 34.32 | 35.26 | 33.55 | 34.89 | 1,424,469 | +2.05(+6.24%) |
Nov 09, 2011 | 33.37 | 33.81 | 32.78 | 32.84 | 830,261 | -1.48(-4.31%) |
Nov 08, 2011 | 33.76 | 34.50 | 33.14 | 34.32 | 773,983 | +0.98(+2.94%) |
Nov 07, 2011 | 34.55 | 34.97 | 32.80 | 33.34 | 750,368 | -1.46(-4.20%) |
Nov 04, 2011 | 33.54 | 35.18 | 33.53 | 34.80 | 581,158 | +0.79(+2.32%) |
Nov 03, 2011 | 33.38 | 34.02 | 32.36 | 34.01 | 1,143,620 | +1.02(+3.09%) |
Nov 02, 2011 | 33.98 | 34.19 | 32.07 | 32.99 | 1,357,951 | -0.62(-1.84%) |