Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.36 | 30.50 | 30.23 | 30.48 | 15,279 | +0.21(+0.68%) |
Jan 30, 2012 | 30.22 | 30.28 | 30.09 | 30.28 | 174,509 | -0.14(-0.45%) |
Jan 27, 2012 | 30.22 | 30.42 | 30.12 | 30.41 | 44,108 | +0.11(+0.37%) |
Jan 26, 2012 | 30.24 | 30.41 | 30.12 | 30.30 | 375,788 | +0.34(+1.15%) |
Jan 25, 2012 | 29.46 | 30.01 | 29.46 | 29.96 | 29,973 | +0.41(+1.39%) |
Jan 24, 2012 | 29.30 | 29.58 | 29.30 | 29.55 | 86,933 | +0.10(+0.35%) |
Jan 23, 2012 | 29.30 | 29.48 | 29.24 | 29.44 | 103,613 | +0.19(+0.64%) |
Jan 20, 2012 | 29.22 | 29.26 | 29.02 | 29.26 | 300,963 | +0.01(+0.02%) |
Jan 19, 2012 | 29.38 | 29.38 | 29.22 | 29.25 | 57,233 | -0.05(-0.18%) |
Jan 18, 2012 | 29.13 | 29.37 | 29.13 | 29.30 | 45,767 | +0.17(+0.57%) |
Jan 17, 2012 | 29.29 | 29.34 | 29.05 | 29.14 | 107,830 | +0.20(+0.71%) |
Jan 13, 2012 | 28.54 | 28.94 | 28.54 | 28.93 | 68,310 | +0.23(+0.81%) |
Jan 12, 2012 | 29.15 | 29.15 | 28.57 | 28.70 | 128,897 | -0.32(-1.12%) |
Jan 11, 2012 | 28.95 | 29.05 | 28.87 | 29.03 | 68,729 | +0.00(+0.00%) |
Jan 10, 2012 | 28.99 | 29.13 | 28.97 | 29.03 | 342,902 | +0.29(+1.01%) |
Jan 09, 2012 | 28.92 | 28.92 | 28.67 | 28.74 | 75,127 | -0.13(-0.44%) |
Jan 06, 2012 | 29.01 | 29.14 | 28.79 | 28.86 | 50,543 | -0.16(-0.55%) |
Jan 05, 2012 | 28.70 | 29.02 | 28.61 | 29.02 | 30,383 | +0.29(+1.01%) |
Jan 04, 2012 | 29.17 | 29.17 | 28.71 | 28.73 | 73,212 | -0.52(-1.76%) |
Dec 30, 2011 | 29.31 | 29.54 | 29.23 | 29.24 | 136,104 | -0.07(-0.23%) |
Dec 29, 2011 | 29.17 | 29.40 | 29.15 | 29.31 | 22,354 | +0.24(+0.81%) |
Dec 28, 2011 | 29.38 | 29.38 | 29.05 | 29.07 | 19,685 | -0.34(-1.14%) |
Dec 27, 2011 | 29.22 | 29.55 | 29.17 | 29.41 | 54,392 | +0.25(+0.86%) |
Dec 23, 2011 | 29.26 | 29.26 | 29.00 | 29.16 | 37,080 | +0.47(+1.65%) |
Dec 21, 2011 | 28.64 | 28.74 | 28.44 | 28.68 | 52,236 | +0.09(+0.30%) |
Dec 20, 2011 | 28.25 | 28.66 | 28.25 | 28.60 | 21,410 | +0.75(+2.68%) |
Dec 19, 2011 | 28.19 | 28.24 | 27.85 | 27.85 | 277,066 | -0.32(-1.14%) |
Dec 16, 2011 | 28.02 | 28.36 | 27.99 | 28.17 | 33,036 | +0.31(+1.11%) |
Dec 15, 2011 | 27.70 | 27.92 | 27.53 | 27.86 | 94,579 | +0.49(+1.80%) |
Dec 14, 2011 | 26.85 | 27.55 | 26.85 | 27.37 | 33,911 | +0.45(+1.67%) |
Dec 13, 2011 | 27.37 | 27.58 | 26.85 | 26.92 | 14,230 | -0.27(-0.98%) |
Dec 12, 2011 | 27.37 | 27.37 | 26.97 | 27.19 | 28,650 | -0.52(-1.89%) |
Dec 09, 2011 | 27.44 | 27.82 | 27.20 | 27.71 | 28,074 | +0.61(+2.25%) |
Dec 08, 2011 | 27.58 | 27.58 | 27.04 | 27.10 | 27,219 | -0.62(-2.22%) |
Dec 07, 2011 | 27.23 | 27.75 | 27.06 | 27.72 | 186,708 | +0.39(+1.42%) |
Dec 06, 2011 | 27.29 | 27.45 | 27.18 | 27.33 | 28,649 | +0.05(+0.17%) |
Dec 05, 2011 | 27.73 | 27.73 | 27.19 | 27.29 | 19,876 | -0.03(-0.11%) |
Dec 02, 2011 | 27.52 | 27.70 | 27.29 | 27.32 | 42,935 | +0.07(+0.25%) |
Dec 01, 2011 | 27.56 | 27.56 | 27.14 | 27.25 | 47,271 | -0.31(-1.12%) |
Nov 30, 2011 | 27.10 | 27.56 | 26.97 | 27.56 | 384,942 | +1.18(+4.49%) |
Nov 29, 2011 | 26.48 | 26.48 | 26.22 | 26.37 | 62,368 | -0.01(-0.04%) |
Nov 28, 2011 | 26.76 | 26.80 | 26.20 | 26.38 | 1,322,815 | +0.35(+1.34%) |
Nov 25, 2011 | 25.78 | 26.44 | 25.78 | 26.03 | 11,135 | +0.20(+0.79%) |
Nov 23, 2011 | 26.26 | 26.28 | 25.82 | 25.83 | 107,574 | -0.71(-2.66%) |
Nov 22, 2011 | 26.55 | 26.72 | 26.38 | 26.53 | 20,224 | -0.03(-0.12%) |
Nov 21, 2011 | 26.74 | 26.74 | 26.42 | 26.57 | 42,787 | -0.62(-2.27%) |
Nov 18, 2011 | 27.07 | 27.19 | 26.91 | 27.18 | 36,683 | +0.25(+0.93%) |
Nov 17, 2011 | 27.55 | 27.55 | 26.89 | 26.93 | 106,075 | -0.70(-2.54%) |
Nov 16, 2011 | 27.71 | 27.96 | 27.60 | 27.63 | 45,978 | -0.28(-1.01%) |
Nov 15, 2011 | 27.60 | 28.04 | 27.41 | 27.92 | 19,745 | +0.28(+1.02%) |
Nov 14, 2011 | 28.05 | 28.06 | 27.50 | 27.63 | 21,186 | -0.58(-2.07%) |
Nov 11, 2011 | 27.82 | 28.23 | 27.64 | 28.22 | 24,110 | +0.73(+2.67%) |
Nov 10, 2011 | 27.66 | 27.66 | 27.22 | 27.48 | 30,271 | +0.19(+0.70%) |
Nov 09, 2011 | 27.92 | 28.03 | 27.28 | 27.29 | 38,753 | -1.19(-4.19%) |
Nov 08, 2011 | 28.36 | 28.49 | 27.81 | 28.49 | 41,578 | +0.30(+1.07%) |
Nov 07, 2011 | 28.14 | 28.33 | 27.79 | 28.19 | 51,404 | +0.11(+0.37%) |
Nov 04, 2011 | 28.11 | 28.11 | 27.75 | 28.08 | 73,042 | -0.33(-1.15%) |
Nov 03, 2011 | 28.46 | 28.46 | 27.72 | 28.41 | 21,759 | +0.14(+0.49%) |
Nov 02, 2011 | 28.26 | 28.42 | 27.82 | 28.27 | 108,268 | +0.65(+2.35%) |