Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.20 | 30.34 | 30.07 | 30.32 | 15,359 | +0.20(+0.68%) |
Jan 30, 2012 | 30.07 | 30.12 | 29.93 | 30.12 | 175,428 | -0.14(-0.45%) |
Jan 27, 2012 | 30.07 | 30.26 | 29.96 | 30.26 | 44,340 | +0.11(+0.37%) |
Jan 26, 2012 | 30.08 | 30.25 | 29.96 | 30.14 | 377,767 | +0.34(+1.15%) |
Jan 25, 2012 | 29.31 | 29.85 | 29.31 | 29.80 | 30,131 | +0.41(+1.39%) |
Jan 24, 2012 | 29.14 | 29.42 | 29.14 | 29.39 | 87,391 | +0.10(+0.35%) |
Jan 23, 2012 | 29.14 | 29.32 | 29.09 | 29.29 | 104,158 | +0.18(+0.63%) |
Jan 20, 2012 | 29.07 | 29.11 | 28.87 | 29.10 | 302,549 | +0.01(+0.02%) |
Jan 19, 2012 | 29.23 | 29.23 | 29.07 | 29.10 | 57,534 | -0.05(-0.18%) |
Jan 18, 2012 | 28.97 | 29.22 | 28.97 | 29.15 | 46,008 | +0.16(+0.57%) |
Jan 17, 2012 | 29.14 | 29.19 | 28.89 | 28.99 | 108,398 | +0.20(+0.71%) |
Jan 13, 2012 | 28.39 | 28.79 | 28.39 | 28.78 | 68,670 | +0.23(+0.81%) |
Jan 12, 2012 | 28.99 | 28.99 | 28.42 | 28.55 | 129,576 | -0.32(-1.12%) |
Jan 11, 2012 | 28.80 | 28.89 | 28.72 | 28.87 | 69,091 | +0.00(+0.00%) |
Jan 10, 2012 | 28.84 | 28.98 | 28.82 | 28.87 | 344,708 | +0.29(+1.01%) |
Jan 09, 2012 | 28.77 | 28.77 | 28.52 | 28.58 | 75,522 | -0.12(-0.44%) |
Jan 06, 2012 | 28.86 | 28.99 | 28.64 | 28.71 | 50,810 | -0.16(-0.55%) |
Jan 05, 2012 | 28.55 | 28.87 | 28.46 | 28.87 | 30,543 | +0.29(+1.01%) |
Jan 04, 2012 | 29.02 | 29.02 | 28.56 | 28.58 | 73,598 | -0.51(-1.76%) |
Dec 30, 2011 | 29.16 | 29.38 | 29.08 | 29.09 | 136,821 | -0.07(-0.23%) |
Dec 29, 2011 | 29.01 | 29.24 | 29.00 | 29.16 | 22,472 | +0.24(+0.81%) |
Dec 28, 2011 | 29.22 | 29.22 | 28.90 | 28.92 | 19,789 | -0.33(-1.14%) |
Dec 27, 2011 | 29.07 | 29.40 | 29.01 | 29.26 | 54,678 | +0.25(+0.86%) |
Dec 23, 2011 | 29.11 | 29.11 | 28.85 | 29.01 | 37,275 | +0.47(+1.65%) |
Dec 21, 2011 | 28.49 | 28.59 | 28.29 | 28.53 | 52,511 | +0.08(+0.30%) |
Dec 20, 2011 | 28.10 | 28.51 | 28.10 | 28.45 | 21,523 | +0.74(+2.69%) |
Dec 19, 2011 | 28.04 | 28.10 | 27.71 | 27.71 | 278,526 | -0.32(-1.14%) |
Dec 16, 2011 | 27.87 | 28.21 | 27.84 | 28.02 | 33,210 | +0.31(+1.11%) |
Dec 15, 2011 | 27.55 | 27.78 | 27.39 | 27.72 | 95,077 | +0.49(+1.80%) |
Dec 14, 2011 | 26.71 | 27.41 | 26.71 | 27.23 | 34,090 | +0.45(+1.67%) |
Dec 13, 2011 | 27.22 | 27.43 | 26.71 | 26.78 | 14,304 | -0.27(-0.98%) |
Dec 12, 2011 | 27.22 | 27.23 | 26.83 | 27.05 | 28,801 | -0.52(-1.89%) |
Dec 09, 2011 | 27.30 | 27.67 | 27.06 | 27.57 | 28,222 | +0.61(+2.25%) |
Dec 08, 2011 | 27.43 | 27.43 | 26.90 | 26.96 | 27,362 | -0.61(-2.22%) |
Dec 07, 2011 | 27.09 | 27.61 | 26.92 | 27.57 | 187,692 | +0.39(+1.42%) |
Dec 06, 2011 | 27.14 | 27.31 | 27.03 | 27.19 | 28,800 | +0.05(+0.17%) |
Dec 05, 2011 | 27.58 | 27.58 | 27.05 | 27.14 | 19,981 | -0.03(-0.11%) |
Dec 02, 2011 | 27.37 | 27.56 | 27.15 | 27.17 | 43,161 | +0.07(+0.25%) |
Dec 01, 2011 | 27.41 | 27.41 | 26.99 | 27.10 | 47,520 | -0.31(-1.12%) |
Nov 30, 2011 | 26.95 | 27.41 | 26.83 | 27.41 | 386,970 | +1.18(+4.49%) |
Nov 29, 2011 | 26.34 | 26.34 | 26.08 | 26.23 | 62,697 | -0.01(-0.04%) |
Nov 28, 2011 | 26.62 | 26.65 | 26.06 | 26.24 | 1,329,783 | +0.35(+1.34%) |
Nov 25, 2011 | 25.64 | 26.30 | 25.64 | 25.90 | 11,193 | +0.20(+0.79%) |
Nov 23, 2011 | 26.12 | 26.14 | 25.68 | 25.69 | 108,141 | -0.70(-2.66%) |
Nov 22, 2011 | 26.41 | 26.58 | 26.24 | 26.39 | 20,331 | -0.03(-0.12%) |
Nov 21, 2011 | 26.60 | 26.60 | 26.28 | 26.43 | 43,013 | -0.61(-2.27%) |
Nov 18, 2011 | 26.93 | 27.05 | 26.77 | 27.04 | 36,876 | +0.25(+0.93%) |
Nov 17, 2011 | 27.41 | 27.41 | 26.75 | 26.79 | 106,634 | -0.70(-2.54%) |
Nov 16, 2011 | 27.56 | 27.82 | 27.45 | 27.49 | 46,220 | -0.28(-1.01%) |
Nov 15, 2011 | 27.45 | 27.89 | 27.26 | 27.77 | 19,849 | +0.28(+1.02%) |
Nov 14, 2011 | 27.90 | 27.91 | 27.36 | 27.49 | 21,298 | -0.58(-2.07%) |
Nov 11, 2011 | 27.67 | 28.08 | 27.50 | 28.07 | 24,237 | +0.73(+2.67%) |
Nov 10, 2011 | 27.52 | 27.52 | 27.08 | 27.34 | 30,430 | +0.19(+0.70%) |
Nov 09, 2011 | 27.77 | 27.88 | 27.14 | 27.15 | 38,957 | -1.19(-4.19%) |
Nov 08, 2011 | 28.21 | 28.34 | 27.67 | 28.34 | 41,797 | +0.30(+1.07%) |
Nov 07, 2011 | 27.99 | 28.18 | 27.64 | 28.04 | 51,675 | +0.10(+0.37%) |
Nov 04, 2011 | 27.97 | 27.97 | 27.60 | 27.93 | 73,426 | -0.33(-1.15%) |
Nov 03, 2011 | 28.31 | 28.31 | 27.57 | 28.26 | 21,874 | +0.14(+0.49%) |
Nov 02, 2011 | 28.12 | 28.27 | 27.67 | 28.12 | 108,838 | +0.65(+2.35%) |