Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.44 | 31.52 | 31.44 | 31.50 | 100,768 | +0.04(+0.13%) |
Jan 30, 2012 | 31.46 | 31.48 | 31.42 | 31.46 | 123,290 | +0.10(+0.32%) |
Jan 27, 2012 | 31.34 | 31.36 | 31.26 | 31.36 | 109,929 | +0.05(+0.16%) |
Jan 26, 2012 | 31.26 | 31.31 | 31.23 | 31.31 | 218,014 | +0.08(+0.26%) |
Jan 25, 2012 | 31.20 | 31.29 | 31.10 | 31.23 | 205,636 | -0.04(-0.13%) |
Jan 24, 2012 | 31.32 | 31.32 | 31.22 | 31.27 | 134,570 | +0.01(+0.03%) |
Jan 23, 2012 | 31.30 | 31.30 | 31.22 | 31.26 | 152,567 | -0.06(-0.19%) |
Jan 20, 2012 | 31.39 | 31.39 | 31.31 | 31.32 | 109,928 | -0.08(-0.25%) |
Jan 19, 2012 | 31.49 | 31.49 | 31.36 | 31.40 | 182,250 | -0.06(-0.19%) |
Jan 18, 2012 | 31.60 | 31.60 | 31.45 | 31.46 | 82,388 | -0.11(-0.35%) |
Jan 17, 2012 | 31.54 | 31.57 | 31.50 | 31.57 | 59,642 | +0.08(+0.25%) |
Jan 16, 2012 | 31.57 | 31.57 | 31.48 | 31.49 | 66,653 | -0.04(-0.13%) |
Jan 13, 2012 | 31.57 | 31.57 | 31.51 | 31.53 | 186,231 | +0.04(+0.13%) |
Jan 12, 2012 | 31.55 | 31.55 | 31.46 | 31.49 | 131,193 | -0.03(-0.10%) |
Jan 11, 2012 | 31.45 | 31.53 | 31.44 | 31.52 | 139,407 | +0.07(+0.22%) |
Jan 10, 2012 | 31.45 | 31.48 | 31.40 | 31.45 | 226,437 | -0.04(-0.13%) |
Jan 09, 2012 | 31.51 | 31.53 | 31.47 | 31.49 | 82,090 | +0.00(+0.00%) |
Jan 06, 2012 | 31.43 | 31.49 | 31.40 | 31.49 | 104,152 | +0.08(+0.25%) |
Jan 05, 2012 | 31.33 | 31.42 | 31.33 | 31.41 | 85,957 | +0.05(+0.16%) |
Jan 04, 2012 | 31.36 | 31.40 | 31.34 | 31.36 | 143,338 | -0.11(-0.35%) |
Dec 30, 2011 | 31.49 | 31.49 | 31.41 | 31.47 | 35,319 | -0.02(-0.06%) |
Dec 29, 2011 | 31.44 | 31.50 | 31.39 | 31.49 | 69,949 | +0.06(+0.19%) |
Dec 28, 2011 | 31.39 | 31.45 | 31.37 | 31.43 | 56,020 | -0.04(-0.13%) |
Dec 23, 2011 | 31.35 | 31.47 | 31.47 | 31.47 | 164,988 | -0.07(-0.22%) |
Dec 21, 2011 | 31.57 | 31.61 | 31.54 | 31.54 | 57,692 | -0.01(-0.03%) |
Dec 20, 2011 | 31.61 | 31.61 | 31.52 | 31.55 | 63,009 | -0.07(-0.22%) |
Dec 19, 2011 | 31.56 | 31.66 | 31.53 | 31.62 | 163,285 | +0.07(+0.22%) |
Dec 16, 2011 | 31.55 | 31.64 | 31.52 | 31.55 | 137,969 | +0.05(+0.16%) |
Dec 15, 2011 | 31.40 | 31.50 | 31.33 | 31.50 | 82,481 | +0.04(+0.13%) |
Dec 14, 2011 | 31.44 | 31.47 | 31.39 | 31.46 | 142,380 | +0.13(+0.41%) |
Dec 13, 2011 | 31.32 | 31.37 | 31.28 | 31.33 | 120,100 | +0.04(+0.13%) |
Dec 12, 2011 | 31.32 | 31.35 | 31.28 | 31.29 | 118,189 | +0.04(+0.13%) |
Dec 09, 2011 | 31.36 | 31.36 | 31.23 | 31.25 | 75,788 | -0.10(-0.32%) |
Dec 08, 2011 | 31.26 | 31.40 | 31.23 | 31.35 | 143,733 | +0.09(+0.29%) |
Dec 07, 2011 | 31.22 | 31.26 | 31.17 | 31.26 | 128,160 | +0.09(+0.29%) |
Dec 06, 2011 | 31.16 | 31.22 | 31.11 | 31.17 | 1,851,546 | -0.02(-0.06%) |
Dec 05, 2011 | 31.11 | 31.19 | 31.09 | 31.19 | 63,554 | +0.08(+0.26%) |
Dec 02, 2011 | 30.98 | 31.12 | 30.98 | 31.11 | 193,509 | +0.01(+0.03%) |
Dec 01, 2011 | 31.03 | 31.11 | 30.98 | 31.10 | 113,802 | +0.09(+0.29%) |
Nov 30, 2011 | 30.98 | 31.05 | 30.92 | 31.01 | 82,079 | +0.01(+0.03%) |
Nov 29, 2011 | 30.97 | 31.07 | 30.92 | 31.00 | 72,297 | -0.06(-0.19%) |
Nov 28, 2011 | 30.81 | 31.08 | 30.81 | 31.06 | 286,988 | +0.01(+0.03%) |
Nov 25, 2011 | 31.13 | 31.13 | 31.05 | 31.05 | 90,506 | -0.12(-0.38%) |
Nov 24, 2011 | 31.15 | 31.17 | 31.13 | 31.17 | 79,030 | -0.02(-0.06%) |
Nov 23, 2011 | 31.08 | 31.19 | 31.06 | 31.19 | 163,998 | -0.03(-0.10%) |
Nov 22, 2011 | 31.18 | 31.22 | 31.14 | 31.22 | 93,784 | +0.05(+0.16%) |
Nov 21, 2011 | 31.21 | 31.21 | 31.17 | 31.17 | 51,589 | +0.09(+0.29%) |
Nov 18, 2011 | 31.16 | 31.16 | 31.07 | 31.08 | 69,703 | -0.14(-0.45%) |
Nov 17, 2011 | 31.13 | 31.23 | 31.13 | 31.22 | 32,930 | +0.02(+0.06%) |
Nov 16, 2011 | 31.17 | 31.20 | 31.13 | 31.20 | 45,720 | +0.03(+0.10%) |
Nov 15, 2011 | 31.20 | 31.24 | 31.13 | 31.17 | 69,404 | -0.01(-0.03%) |
Nov 14, 2011 | 31.15 | 31.19 | 31.13 | 31.18 | 978,389 | +0.10(+0.32%) |
Nov 11, 2011 | 31.20 | 31.20 | 31.08 | 31.08 | 127,006 | -0.13(-0.42%) |
Nov 10, 2011 | 31.14 | 31.21 | 31.13 | 31.21 | 43,555 | +0.00(+0.00%) |
Nov 09, 2011 | 31.21 | 31.22 | 31.17 | 31.21 | 64,803 | +0.14(+0.45%) |
Nov 08, 2011 | 31.08 | 31.13 | 31.05 | 31.07 | 69,384 | -0.05(-0.16%) |
Nov 07, 2011 | 31.10 | 31.14 | 31.09 | 31.12 | 76,865 | +0.02(+0.06%) |
Nov 04, 2011 | 31.04 | 31.10 | 31.03 | 31.10 | 57,482 | +0.09(+0.29%) |
Nov 03, 2011 | 30.96 | 31.06 | 30.96 | 31.01 | 45,899 | -0.05(-0.16%) |
Nov 02, 2011 | 31.00 | 31.06 | 30.97 | 31.06 | 55,862 | -0.06(-0.19%) |