Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.02 | 30.39 | 29.90 | 30.36 | 7,467,051 | +0.42(+1.42%) |
Jan 30, 2012 | 30.12 | 30.12 | 29.65 | 29.94 | 7,980,528 | -0.13(-0.44%) |
Jan 27, 2012 | 30.73 | 30.94 | 30.00 | 30.07 | 10,149,532 | -0.78(-2.54%) |
Jan 26, 2012 | 30.98 | 31.05 | 30.65 | 30.85 | 4,921,964 | -0.16(-0.51%) |
Jan 25, 2012 | 30.43 | 31.08 | 30.15 | 31.01 | 4,562,463 | +0.49(+1.59%) |
Jan 24, 2012 | 30.54 | 30.88 | 30.29 | 30.53 | 2,905,696 | -0.10(-0.34%) |
Jan 23, 2012 | 30.69 | 30.94 | 30.47 | 30.63 | 5,645,784 | -0.05(-0.18%) |
Jan 20, 2012 | 30.54 | 30.68 | 30.36 | 30.68 | 3,699,316 | +0.16(+0.54%) |
Jan 19, 2012 | 30.64 | 30.71 | 30.39 | 30.52 | 3,280,310 | -0.08(-0.26%) |
Jan 18, 2012 | 30.82 | 30.85 | 30.39 | 30.60 | 3,881,339 | -0.22(-0.73%) |
Jan 17, 2012 | 30.80 | 31.07 | 30.67 | 30.82 | 4,269,714 | +0.12(+0.40%) |
Jan 13, 2012 | 30.61 | 30.74 | 30.44 | 30.70 | 4,965,300 | -0.20(-0.65%) |
Jan 12, 2012 | 31.13 | 31.19 | 30.88 | 30.90 | 3,376,110 | -0.15(-0.47%) |
Jan 11, 2012 | 31.06 | 31.19 | 30.96 | 31.05 | 2,998,738 | -0.07(-0.23%) |
Jan 10, 2012 | 31.27 | 31.34 | 31.11 | 31.12 | 3,532,946 | -0.04(-0.14%) |
Jan 09, 2012 | 31.19 | 31.29 | 30.98 | 31.16 | 3,913,233 | -0.04(-0.14%) |
Jan 06, 2012 | 31.55 | 31.58 | 31.13 | 31.21 | 9,192,647 | -0.32(-1.02%) |
Jan 05, 2012 | 31.51 | 31.63 | 31.14 | 31.53 | 4,684,788 | -0.07(-0.21%) |
Jan 04, 2012 | 31.85 | 31.93 | 31.51 | 31.59 | 3,335,368 | -0.61(-1.90%) |
Dec 30, 2011 | 32.48 | 32.48 | 32.19 | 32.21 | 2,067,485 | -0.27(-0.84%) |
Dec 29, 2011 | 32.16 | 32.52 | 32.16 | 32.48 | 2,199,171 | +0.27(+0.85%) |
Dec 28, 2011 | 32.39 | 32.49 | 32.18 | 32.21 | 2,371,606 | -0.21(-0.66%) |
Dec 27, 2011 | 32.07 | 32.46 | 32.07 | 32.42 | 1,827,559 | +0.29(+0.91%) |
Dec 23, 2011 | 32.12 | 32.27 | 32.06 | 32.13 | 2,644,961 | +0.10(+0.30%) |
Dec 21, 2011 | 31.62 | 32.06 | 31.62 | 32.03 | 5,389,031 | +0.41(+1.29%) |
Dec 20, 2011 | 31.00 | 31.70 | 30.97 | 31.62 | 7,770,990 | +1.07(+3.49%) |
Dec 19, 2011 | 30.89 | 31.07 | 30.50 | 30.56 | 4,272,059 | -0.18(-0.57%) |
Dec 16, 2011 | 30.91 | 31.03 | 30.62 | 30.73 | 6,517,718 | -0.08(-0.26%) |
Dec 15, 2011 | 30.73 | 30.94 | 30.64 | 30.81 | 3,652,610 | +0.36(+1.20%) |
Dec 14, 2011 | 30.58 | 30.77 | 30.43 | 30.45 | 3,441,204 | -0.18(-0.59%) |
Dec 13, 2011 | 30.53 | 30.97 | 30.53 | 30.63 | 4,059,661 | +0.10(+0.34%) |
Dec 12, 2011 | 30.70 | 30.79 | 30.34 | 30.53 | 3,646,367 | -0.28(-0.91%) |
Dec 09, 2011 | 30.54 | 30.85 | 30.48 | 30.80 | 2,928,392 | +0.38(+1.26%) |
Dec 08, 2011 | 30.65 | 30.76 | 30.37 | 30.42 | 4,146,262 | -0.22(-0.71%) |
Dec 07, 2011 | 30.50 | 30.82 | 30.36 | 30.64 | 5,072,005 | +0.10(+0.32%) |
Dec 06, 2011 | 30.74 | 30.76 | 30.50 | 30.54 | 6,371,524 | -0.10(-0.32%) |
Dec 05, 2011 | 31.01 | 31.11 | 30.47 | 30.64 | 4,938,730 | -0.04(-0.12%) |
Dec 02, 2011 | 31.22 | 31.24 | 30.62 | 30.68 | 4,298,916 | -0.48(-1.54%) |
Dec 01, 2011 | 31.21 | 31.28 | 30.92 | 31.16 | 4,740,774 | -0.16(-0.52%) |
Nov 30, 2011 | 31.07 | 31.34 | 31.02 | 31.32 | 5,524,043 | +0.77(+2.51%) |
Nov 29, 2011 | 30.27 | 30.73 | 30.21 | 30.55 | 3,348,947 | +0.44(+1.48%) |
Nov 28, 2011 | 30.29 | 30.34 | 29.97 | 30.11 | 3,204,863 | +0.36(+1.21%) |
Nov 25, 2011 | 29.59 | 29.95 | 29.55 | 29.75 | 1,653,282 | +0.12(+0.41%) |
Nov 23, 2011 | 29.94 | 29.94 | 29.48 | 29.63 | 3,280,336 | -0.44(-1.46%) |
Nov 22, 2011 | 30.44 | 30.49 | 30.04 | 30.07 | 3,830,293 | -0.37(-1.22%) |
Nov 21, 2011 | 30.48 | 30.70 | 30.28 | 30.44 | 15,355,756 | -0.23(-0.74%) |
Nov 18, 2011 | 30.70 | 30.89 | 30.57 | 30.67 | 4,689,521 | +0.12(+0.39%) |
Nov 17, 2011 | 30.60 | 30.87 | 30.27 | 30.55 | 4,508,544 | -0.11(-0.35%) |
Nov 16, 2011 | 30.79 | 31.00 | 30.62 | 30.66 | 3,346,624 | -0.32(-1.05%) |
Nov 15, 2011 | 30.96 | 31.11 | 30.95 | 30.98 | 8,049,502 | -0.10(-0.33%) |
Nov 14, 2011 | 31.13 | 31.27 | 30.95 | 31.08 | 2,516,011 | -0.20(-0.63%) |
Nov 11, 2011 | 31.20 | 31.64 | 31.14 | 31.28 | 3,438,032 | +0.43(+1.38%) |
Nov 10, 2011 | 30.92 | 31.08 | 30.57 | 30.86 | 4,181,995 | +0.04(+0.14%) |
Nov 09, 2011 | 31.12 | 31.36 | 30.72 | 30.81 | 4,458,209 | -0.82(-2.58%) |
Nov 08, 2011 | 31.53 | 31.65 | 31.05 | 31.63 | 3,780,448 | +0.11(+0.36%) |
Nov 07, 2011 | 31.07 | 31.53 | 30.90 | 31.52 | 4,108,894 | +0.53(+1.73%) |
Nov 04, 2011 | 30.82 | 31.01 | 30.50 | 30.98 | 3,977,674 | -0.08(-0.27%) |
Nov 03, 2011 | 30.87 | 31.18 | 30.81 | 31.07 | 3,924,582 | +0.28(+0.92%) |
Nov 02, 2011 | 30.61 | 30.96 | 30.61 | 30.78 | 3,202,730 | +0.50(+1.65%) |