Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.07 | 30.44 | 29.95 | 30.41 | 7,456,008 | +0.43(+1.42%) |
Jan 30, 2012 | 30.16 | 30.16 | 29.70 | 29.98 | 7,968,725 | -0.13(-0.44%) |
Jan 27, 2012 | 30.77 | 30.98 | 30.04 | 30.12 | 10,134,522 | -0.78(-2.54%) |
Jan 26, 2012 | 31.03 | 31.10 | 30.69 | 30.90 | 4,914,685 | -0.16(-0.51%) |
Jan 25, 2012 | 30.47 | 31.13 | 30.19 | 31.06 | 4,555,716 | +0.49(+1.59%) |
Jan 24, 2012 | 30.58 | 30.93 | 30.33 | 30.57 | 2,901,398 | -0.10(-0.34%) |
Jan 23, 2012 | 30.74 | 30.99 | 30.52 | 30.67 | 5,637,435 | -0.05(-0.18%) |
Jan 20, 2012 | 30.59 | 30.73 | 30.40 | 30.73 | 3,693,845 | +0.16(+0.54%) |
Jan 19, 2012 | 30.68 | 30.75 | 30.44 | 30.57 | 3,275,459 | -0.08(-0.26%) |
Jan 18, 2012 | 30.87 | 30.90 | 30.43 | 30.64 | 3,875,599 | -0.22(-0.73%) |
Jan 17, 2012 | 30.85 | 31.11 | 30.72 | 30.87 | 4,263,399 | +0.12(+0.40%) |
Jan 13, 2012 | 30.66 | 30.78 | 30.49 | 30.75 | 4,957,957 | -0.20(-0.65%) |
Jan 12, 2012 | 31.17 | 31.23 | 30.93 | 30.95 | 3,371,117 | -0.15(-0.47%) |
Jan 11, 2012 | 31.11 | 31.23 | 31.01 | 31.09 | 2,994,303 | -0.07(-0.23%) |
Jan 10, 2012 | 31.32 | 31.39 | 31.16 | 31.17 | 3,527,721 | -0.04(-0.14%) |
Jan 09, 2012 | 31.24 | 31.34 | 31.03 | 31.21 | 3,907,446 | -0.04(-0.14%) |
Jan 06, 2012 | 31.59 | 31.63 | 31.18 | 31.25 | 9,179,052 | -0.32(-1.02%) |
Jan 05, 2012 | 31.56 | 31.68 | 31.18 | 31.57 | 4,677,859 | -0.07(-0.21%) |
Jan 04, 2012 | 31.90 | 31.97 | 31.56 | 31.64 | 3,330,436 | -0.61(-1.90%) |
Dec 30, 2011 | 32.53 | 32.53 | 32.24 | 32.25 | 2,064,427 | -0.27(-0.84%) |
Dec 29, 2011 | 32.21 | 32.56 | 32.21 | 32.53 | 2,195,918 | +0.27(+0.85%) |
Dec 28, 2011 | 32.44 | 32.54 | 32.22 | 32.25 | 2,368,099 | -0.21(-0.66%) |
Dec 27, 2011 | 32.11 | 32.51 | 32.11 | 32.47 | 1,824,856 | +0.29(+0.91%) |
Dec 23, 2011 | 32.17 | 32.32 | 32.11 | 32.18 | 2,641,049 | +0.10(+0.30%) |
Dec 21, 2011 | 31.67 | 32.11 | 31.67 | 32.08 | 5,381,061 | +0.41(+1.29%) |
Dec 20, 2011 | 31.05 | 31.75 | 31.02 | 31.67 | 7,759,497 | +1.07(+3.49%) |
Dec 19, 2011 | 30.94 | 31.12 | 30.55 | 30.60 | 4,265,741 | -0.18(-0.57%) |
Dec 16, 2011 | 30.96 | 31.08 | 30.66 | 30.78 | 6,508,079 | -0.08(-0.26%) |
Dec 15, 2011 | 30.78 | 30.98 | 30.69 | 30.86 | 3,647,209 | +0.36(+1.20%) |
Dec 14, 2011 | 30.63 | 30.81 | 30.48 | 30.49 | 3,436,115 | -0.18(-0.59%) |
Dec 13, 2011 | 30.58 | 31.01 | 30.58 | 30.67 | 4,053,658 | +0.10(+0.34%) |
Dec 12, 2011 | 30.74 | 30.83 | 30.38 | 30.57 | 3,640,975 | -0.28(-0.91%) |
Dec 09, 2011 | 30.58 | 30.89 | 30.52 | 30.85 | 2,924,061 | +0.38(+1.26%) |
Dec 08, 2011 | 30.69 | 30.81 | 30.42 | 30.47 | 4,140,130 | -0.22(-0.71%) |
Dec 07, 2011 | 30.55 | 30.87 | 30.41 | 30.69 | 5,064,504 | +0.10(+0.32%) |
Dec 06, 2011 | 30.78 | 30.80 | 30.55 | 30.59 | 6,362,101 | -0.10(-0.32%) |
Dec 05, 2011 | 31.05 | 31.16 | 30.52 | 30.69 | 4,931,427 | -0.04(-0.12%) |
Dec 02, 2011 | 31.27 | 31.29 | 30.67 | 30.72 | 4,292,559 | -0.48(-1.54%) |
Dec 01, 2011 | 31.25 | 31.33 | 30.97 | 31.20 | 4,733,763 | -0.16(-0.52%) |
Nov 30, 2011 | 31.11 | 31.39 | 31.07 | 31.37 | 5,515,873 | +0.77(+2.51%) |
Nov 29, 2011 | 30.32 | 30.78 | 30.26 | 30.60 | 3,343,994 | +0.45(+1.48%) |
Nov 28, 2011 | 30.34 | 30.38 | 30.01 | 30.15 | 3,200,123 | +0.36(+1.21%) |
Nov 25, 2011 | 29.63 | 30.00 | 29.59 | 29.79 | 1,650,837 | +0.12(+0.41%) |
Nov 23, 2011 | 29.98 | 29.98 | 29.52 | 29.67 | 3,275,484 | -0.44(-1.46%) |
Nov 22, 2011 | 30.49 | 30.53 | 30.09 | 30.11 | 3,824,628 | -0.37(-1.22%) |
Nov 21, 2011 | 30.53 | 30.74 | 30.33 | 30.49 | 15,333,045 | -0.23(-0.74%) |
Nov 18, 2011 | 30.74 | 30.93 | 30.62 | 30.71 | 4,682,585 | +0.12(+0.39%) |
Nov 17, 2011 | 30.65 | 30.91 | 30.32 | 30.59 | 4,501,876 | -0.11(-0.35%) |
Nov 16, 2011 | 30.83 | 31.05 | 30.67 | 30.70 | 3,341,674 | -0.32(-1.05%) |
Nov 15, 2011 | 31.01 | 31.16 | 30.99 | 31.03 | 8,037,597 | -0.10(-0.33%) |
Nov 14, 2011 | 31.17 | 31.32 | 30.99 | 31.13 | 2,512,290 | -0.20(-0.63%) |
Nov 11, 2011 | 31.25 | 31.69 | 31.19 | 31.33 | 3,432,947 | +0.43(+1.38%) |
Nov 10, 2011 | 30.96 | 31.12 | 30.62 | 30.90 | 4,175,810 | +0.04(+0.14%) |
Nov 09, 2011 | 31.17 | 31.41 | 30.76 | 30.86 | 4,451,616 | -0.82(-2.58%) |
Nov 08, 2011 | 31.57 | 31.70 | 31.10 | 31.68 | 3,774,856 | +0.11(+0.36%) |
Nov 07, 2011 | 31.11 | 31.58 | 30.95 | 31.56 | 4,102,817 | +0.54(+1.73%) |
Nov 04, 2011 | 30.86 | 31.05 | 30.55 | 31.03 | 3,971,791 | -0.08(-0.27%) |
Nov 03, 2011 | 30.92 | 31.23 | 30.85 | 31.11 | 3,918,777 | +0.28(+0.92%) |
Nov 02, 2011 | 30.66 | 31.01 | 30.66 | 30.83 | 3,197,993 | +0.50(+1.65%) |