Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.46 | 29.46 | 29.07 | 29.26 | 523,695 | -0.03(-0.09%) |
Jan 30, 2012 | 29.26 | 29.47 | 29.14 | 29.29 | 960,613 | -0.22(-0.76%) |
Jan 27, 2012 | 29.12 | 29.68 | 29.12 | 29.51 | 374,074 | +0.19(+0.64%) |
Jan 26, 2012 | 29.28 | 29.45 | 29.17 | 29.32 | 565,307 | +0.20(+0.68%) |
Jan 25, 2012 | 28.65 | 29.21 | 28.44 | 29.12 | 750,053 | +0.48(+1.69%) |
Jan 24, 2012 | 28.94 | 29.06 | 28.57 | 28.64 | 588,718 | -0.45(-1.54%) |
Jan 23, 2012 | 29.15 | 29.37 | 28.86 | 29.09 | 426,182 | -0.08(-0.28%) |
Jan 20, 2012 | 29.22 | 29.46 | 28.97 | 29.17 | 894,878 | -0.06(-0.22%) |
Jan 19, 2012 | 28.95 | 29.55 | 28.95 | 29.23 | 1,064,064 | +0.33(+1.15%) |
Jan 18, 2012 | 29.11 | 29.23 | 28.76 | 28.90 | 933,394 | -0.18(-0.62%) |
Jan 17, 2012 | 29.72 | 30.00 | 29.08 | 29.08 | 846,086 | -0.28(-0.95%) |
Jan 13, 2012 | 29.81 | 29.93 | 29.25 | 29.36 | 520,099 | -0.67(-2.24%) |
Jan 12, 2012 | 30.17 | 30.31 | 29.60 | 30.03 | 503,224 | -0.04(-0.12%) |
Jan 11, 2012 | 30.04 | 30.19 | 29.87 | 30.07 | 348,001 | -0.04(-0.12%) |
Jan 10, 2012 | 29.97 | 30.41 | 29.92 | 30.10 | 414,682 | +0.49(+1.67%) |
Jan 09, 2012 | 29.94 | 30.06 | 29.54 | 29.61 | 470,030 | -0.12(-0.39%) |
Jan 06, 2012 | 29.26 | 29.89 | 29.06 | 29.73 | 569,051 | +0.34(+1.16%) |
Jan 05, 2012 | 28.98 | 29.42 | 28.74 | 29.38 | 546,713 | +0.33(+1.14%) |
Jan 04, 2012 | 29.30 | 29.40 | 28.96 | 29.05 | 846,265 | -0.52(-1.76%) |
Dec 30, 2011 | 29.38 | 29.73 | 29.23 | 29.57 | 331,145 | +0.14(+0.49%) |
Dec 29, 2011 | 29.22 | 29.55 | 29.18 | 29.43 | 259,422 | +0.36(+1.24%) |
Dec 28, 2011 | 29.99 | 29.99 | 29.04 | 29.07 | 285,246 | -0.93(-3.11%) |
Dec 27, 2011 | 29.91 | 30.22 | 29.72 | 30.00 | 334,265 | +0.00(+0.00%) |
Dec 23, 2011 | 29.55 | 30.04 | 29.46 | 30.00 | 218,594 | +0.49(+1.67%) |
Dec 21, 2011 | 29.54 | 29.75 | 29.19 | 29.51 | 465,156 | -0.18(-0.60%) |
Dec 20, 2011 | 29.44 | 30.04 | 29.44 | 29.69 | 580,012 | +0.84(+2.89%) |
Dec 19, 2011 | 29.25 | 29.56 | 28.81 | 28.85 | 439,115 | -0.34(-1.17%) |
Dec 16, 2011 | 29.18 | 29.86 | 28.89 | 29.20 | 1,041,479 | +0.20(+0.68%) |
Dec 15, 2011 | 28.96 | 29.18 | 28.65 | 29.00 | 805,001 | +0.41(+1.45%) |
Dec 14, 2011 | 29.05 | 29.40 | 28.45 | 28.58 | 569,689 | -0.68(-2.33%) |
Dec 13, 2011 | 30.05 | 30.22 | 28.97 | 29.27 | 691,066 | -0.49(-1.66%) |
Dec 12, 2011 | 29.44 | 29.81 | 29.29 | 29.76 | 660,021 | -0.12(-0.39%) |
Dec 09, 2011 | 29.12 | 29.99 | 29.12 | 29.88 | 487,710 | +0.91(+3.13%) |
Dec 08, 2011 | 29.71 | 29.87 | 28.88 | 28.97 | 638,495 | -1.01(-3.38%) |
Dec 07, 2011 | 30.21 | 30.34 | 29.46 | 29.99 | 492,703 | -0.55(-1.79%) |
Dec 06, 2011 | 30.50 | 30.69 | 30.19 | 30.53 | 386,795 | +0.03(+0.09%) |
Dec 05, 2011 | 31.04 | 31.04 | 30.27 | 30.51 | 619,122 | +0.06(+0.21%) |
Dec 02, 2011 | 30.46 | 31.02 | 30.21 | 30.44 | 573,387 | +0.09(+0.30%) |
Dec 01, 2011 | 30.14 | 30.58 | 30.06 | 30.35 | 403,279 | +0.04(+0.15%) |
Nov 30, 2011 | 29.99 | 30.42 | 29.71 | 30.31 | 1,072,146 | +1.41(+4.88%) |
Nov 29, 2011 | 29.11 | 29.35 | 28.85 | 28.90 | 543,993 | -0.23(-0.80%) |
Nov 28, 2011 | 28.91 | 29.20 | 28.66 | 29.13 | 666,902 | +1.10(+3.91%) |
Nov 25, 2011 | 27.97 | 28.51 | 27.88 | 28.04 | 203,707 | -0.16(-0.57%) |
Nov 23, 2011 | 28.36 | 28.64 | 28.19 | 28.20 | 542,476 | -0.52(-1.81%) |
Nov 22, 2011 | 28.58 | 28.90 | 28.49 | 28.72 | 762,832 | -0.02(-0.06%) |
Nov 21, 2011 | 28.76 | 28.87 | 28.45 | 28.74 | 1,023,583 | -0.54(-1.84%) |
Nov 18, 2011 | 29.65 | 29.75 | 29.08 | 29.28 | 699,945 | -0.18(-0.61%) |
Nov 17, 2011 | 29.64 | 29.91 | 29.29 | 29.46 | 503,106 | -0.18(-0.61%) |
Nov 16, 2011 | 30.25 | 30.57 | 29.63 | 29.64 | 457,540 | -0.95(-3.11%) |
Nov 15, 2011 | 30.08 | 30.89 | 30.00 | 30.59 | 504,023 | +0.29(+0.95%) |
Nov 14, 2011 | 30.52 | 30.78 | 30.22 | 30.30 | 318,917 | -0.61(-1.98%) |
Nov 11, 2011 | 30.71 | 30.97 | 30.51 | 30.91 | 341,635 | +0.59(+1.95%) |
Nov 10, 2011 | 30.59 | 31.46 | 30.04 | 30.32 | 676,227 | +0.15(+0.51%) |
Nov 09, 2011 | 30.27 | 30.84 | 30.13 | 30.17 | 678,264 | -1.24(-3.95%) |
Nov 08, 2011 | 31.31 | 31.49 | 30.63 | 31.40 | 720,980 | +0.40(+1.27%) |
Nov 07, 2011 | 30.45 | 31.12 | 30.43 | 31.01 | 831,874 | +0.43(+1.41%) |
Nov 04, 2011 | 30.25 | 30.59 | 29.86 | 30.58 | 624,264 | -0.04(-0.15%) |
Nov 03, 2011 | 29.85 | 30.68 | 29.21 | 30.62 | 817,929 | +1.04(+3.52%) |
Nov 02, 2011 | 28.61 | 29.81 | 27.42 | 29.58 | 1,270,427 | +1.32(+4.67%) |