Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.47 | 33.47 | 33.17 | 33.36 | 35,904 | +0.11(+0.33%) |
Jan 30, 2012 | 33.29 | 33.29 | 33.06 | 33.25 | 24,971 | -0.12(-0.36%) |
Jan 27, 2012 | 33.48 | 33.48 | 33.26 | 33.37 | 47,962 | -0.13(-0.39%) |
Jan 26, 2012 | 33.88 | 33.88 | 33.46 | 33.50 | 169,375 | -0.12(-0.36%) |
Jan 25, 2012 | 33.49 | 33.66 | 33.32 | 33.62 | 29,848 | +0.33(+0.99%) |
Jan 24, 2012 | 33.55 | 34.25 | 33.26 | 33.29 | 28,699 | -0.16(-0.48%) |
Jan 23, 2012 | 33.23 | 33.45 | 33.23 | 33.45 | 38,733 | +0.35(+1.06%) |
Jan 20, 2012 | 33.08 | 33.10 | 32.83 | 33.10 | 26,633 | +0.14(+0.42%) |
Jan 19, 2012 | 32.99 | 33.05 | 32.75 | 32.96 | 51,843 | +0.14(+0.43%) |
Jan 18, 2012 | 32.84 | 32.94 | 32.74 | 32.82 | 57,546 | +0.09(+0.27%) |
Jan 17, 2012 | 32.88 | 32.88 | 32.53 | 32.73 | 34,937 | +0.32(+0.99%) |
Jan 13, 2012 | 32.06 | 32.42 | 32.06 | 32.41 | 25,135 | +0.04(+0.12%) |
Jan 12, 2012 | 32.28 | 32.47 | 32.27 | 32.37 | 45,012 | -0.01(-0.03%) |
Jan 11, 2012 | 32.57 | 32.58 | 32.25 | 32.38 | 29,758 | -0.63(-1.91%) |
Jan 10, 2012 | 33.22 | 33.22 | 32.82 | 33.01 | 20,112 | -0.12(-0.36%) |
Jan 09, 2012 | 33.43 | 33.60 | 32.96 | 33.13 | 50,856 | -0.49(-1.46%) |
Jan 06, 2012 | 33.86 | 33.86 | 33.00 | 33.62 | 34,666 | -0.04(-0.12%) |
Jan 05, 2012 | 33.53 | 33.70 | 33.53 | 33.66 | 21,947 | +0.14(+0.42%) |
Jan 04, 2012 | 33.22 | 33.55 | 33.22 | 33.52 | 27,910 | +0.42(+1.27%) |
Dec 30, 2011 | 32.90 | 33.15 | 32.85 | 33.10 | 39,526 | +0.03(+0.09%) |
Dec 29, 2011 | 32.75 | 33.12 | 32.75 | 33.07 | 32,231 | +0.36(+1.10%) |
Dec 28, 2011 | 32.91 | 32.91 | 32.50 | 32.71 | 18,170 | -0.01(-0.03%) |
Dec 27, 2011 | 32.70 | 32.86 | 32.27 | 32.72 | 22,384 | +0.15(+0.46%) |
Dec 23, 2011 | 31.60 | 32.64 | 31.56 | 32.57 | 12,423 | +0.26(+0.80%) |
Dec 21, 2011 | 32.02 | 32.31 | 32.02 | 32.31 | 34,565 | +0.19(+0.59%) |
Dec 20, 2011 | 32.25 | 32.27 | 31.96 | 32.12 | 38,876 | +0.23(+0.72%) |
Dec 19, 2011 | 31.81 | 31.99 | 31.76 | 31.89 | 57,202 | +0.08(+0.25%) |
Dec 16, 2011 | 31.74 | 36.49 | 31.72 | 31.81 | 114,438 | +0.09(+0.28%) |
Dec 15, 2011 | 31.70 | 31.78 | 31.61 | 31.72 | 14,115 | +0.20(+0.63%) |
Dec 14, 2011 | 31.61 | 31.63 | 31.36 | 31.52 | 15,096 | -0.19(-0.59%) |
Dec 13, 2011 | 31.92 | 31.93 | 31.65 | 31.71 | 26,890 | -0.04(-0.13%) |
Dec 12, 2011 | 31.77 | 31.78 | 31.56 | 31.75 | 19,500 | -0.04(-0.13%) |
Dec 09, 2011 | 31.80 | 31.87 | 31.59 | 31.79 | 46,433 | +0.28(+0.89%) |
Dec 08, 2011 | 31.72 | 31.72 | 31.47 | 31.51 | 18,119 | -0.33(-1.04%) |
Dec 07, 2011 | 31.97 | 31.97 | 31.72 | 31.84 | 30,604 | -0.03(-0.09%) |
Dec 06, 2011 | 31.70 | 31.88 | 31.58 | 31.87 | 52,148 | +0.10(+0.31%) |
Dec 05, 2011 | 32.05 | 32.05 | 31.74 | 31.77 | 78,115 | +0.05(+0.16%) |
Dec 02, 2011 | 31.75 | 31.88 | 31.63 | 31.72 | 53,726 | +0.05(+0.16%) |
Dec 01, 2011 | 31.40 | 31.72 | 31.19 | 31.67 | 591,021 | +0.40(+1.28%) |
Nov 30, 2011 | 31.51 | 31.52 | 31.23 | 31.27 | 34,515 | +0.07(+0.22%) |
Nov 29, 2011 | 31.05 | 31.28 | 31.04 | 31.20 | 32,974 | +0.14(+0.45%) |
Nov 28, 2011 | 31.23 | 31.27 | 31.04 | 31.06 | 31,991 | +0.35(+1.15%) |
Nov 25, 2011 | 30.85 | 30.85 | 30.56 | 30.71 | 3,074 | -0.00(-0.01%) |
Nov 23, 2011 | 30.68 | 30.82 | 30.50 | 30.71 | 17,291 | -0.24(-0.78%) |
Nov 22, 2011 | 31.03 | 31.03 | 30.82 | 30.95 | 39,766 | +0.00(+0.00%) |
Nov 21, 2011 | 31.05 | 31.05 | 30.63 | 30.95 | 23,135 | -0.18(-0.58%) |
Nov 18, 2011 | 31.31 | 31.31 | 30.92 | 31.13 | 27,231 | +0.13(+0.42%) |
Nov 17, 2011 | 30.92 | 31.10 | 30.83 | 31.00 | 39,649 | +0.09(+0.29%) |
Nov 16, 2011 | 30.89 | 31.02 | 29.54 | 30.91 | 59,187 | +0.03(+0.10%) |
Nov 15, 2011 | 31.03 | 31.03 | 30.85 | 30.88 | 61,333 | -0.06(-0.19%) |
Nov 14, 2011 | 30.60 | 31.07 | 30.60 | 30.94 | 83,265 | +0.23(+0.75%) |
Nov 11, 2011 | 30.93 | 30.95 | 30.57 | 30.71 | 48,119 | +0.18(+0.59%) |
Nov 10, 2011 | 30.96 | 31.02 | 30.49 | 30.53 | 31,562 | +0.04(+0.13%) |
Nov 09, 2011 | 30.93 | 30.93 | 30.42 | 30.49 | 12,148 | -0.57(-1.84%) |
Nov 08, 2011 | 31.03 | 31.13 | 30.71 | 31.06 | 23,160 | -0.05(-0.16%) |
Nov 07, 2011 | 31.36 | 31.37 | 30.84 | 31.11 | 7,585 | -0.17(-0.54%) |
Nov 04, 2011 | 30.94 | 31.28 | 30.76 | 31.28 | 35,372 | +0.19(+0.61%) |
Nov 03, 2011 | 30.85 | 31.09 | 30.56 | 31.09 | 12,497 | +0.17(+0.55%) |
Nov 02, 2011 | 31.20 | 31.20 | 30.65 | 30.92 | 30,657 | -0.58(-1.84%) |