Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.45 | 30.49 | 30.29 | 30.48 | 654,589 | +0.28(+0.92%) |
Jan 30, 2012 | 30.21 | 30.27 | 30.18 | 30.20 | 303,939 | -0.18(-0.59%) |
Jan 27, 2012 | 30.36 | 30.46 | 30.32 | 30.38 | 563,794 | +0.03(+0.09%) |
Jan 26, 2012 | 30.28 | 30.39 | 30.28 | 30.35 | 499,628 | +0.32(+1.06%) |
Jan 25, 2012 | 29.86 | 30.08 | 29.78 | 30.03 | 165,394 | +0.19(+0.65%) |
Jan 24, 2012 | 29.82 | 29.93 | 29.72 | 29.84 | 320,075 | -0.09(-0.30%) |
Jan 23, 2012 | 29.97 | 30.02 | 29.88 | 29.93 | 329,248 | +0.00(+0.00%) |
Jan 20, 2012 | 29.90 | 29.94 | 29.85 | 29.93 | 389,409 | +0.00(+0.00%) |
Jan 19, 2012 | 29.80 | 29.93 | 29.77 | 29.93 | 476,755 | +0.22(+0.74%) |
Jan 18, 2012 | 29.56 | 29.72 | 29.52 | 29.71 | 248,848 | +0.35(+1.21%) |
Jan 17, 2012 | 29.44 | 29.46 | 29.17 | 29.36 | 470,720 | +0.22(+0.77%) |
Jan 13, 2012 | 29.10 | 29.14 | 29.00 | 29.13 | 908,789 | -0.06(-0.20%) |
Jan 12, 2012 | 29.16 | 29.23 | 29.11 | 29.19 | 625,835 | +0.14(+0.50%) |
Jan 11, 2012 | 29.00 | 29.10 | 28.95 | 29.05 | 161,486 | -0.04(-0.13%) |
Jan 10, 2012 | 28.96 | 29.09 | 28.96 | 29.08 | 305,672 | +0.29(+1.00%) |
Jan 09, 2012 | 28.81 | 28.82 | 28.74 | 28.80 | 170,786 | +0.05(+0.16%) |
Jan 06, 2012 | 28.98 | 28.98 | 28.73 | 28.75 | 377,500 | -0.08(-0.27%) |
Jan 05, 2012 | 28.82 | 28.90 | 28.71 | 28.82 | 229,229 | -0.16(-0.55%) |
Jan 04, 2012 | 28.88 | 29.02 | 28.87 | 28.98 | 214,165 | +0.27(+0.95%) |
Dec 30, 2011 | 28.77 | 28.78 | 28.69 | 28.71 | 585,772 | -0.02(-0.06%) |
Dec 29, 2011 | 28.68 | 28.80 | 28.67 | 28.73 | 432,043 | -0.05(-0.18%) |
Dec 28, 2011 | 28.71 | 28.81 | 28.65 | 28.78 | 665,582 | -0.02(-0.08%) |
Dec 27, 2011 | 28.80 | 28.91 | 28.78 | 28.81 | 448,072 | -0.11(-0.39%) |
Dec 23, 2011 | 28.81 | 28.94 | 28.81 | 28.92 | 622,242 | +0.08(+0.29%) |
Dec 21, 2011 | 28.87 | 28.92 | 28.72 | 28.84 | 307,317 | -0.12(-0.41%) |
Dec 20, 2011 | 28.83 | 28.98 | 28.81 | 28.95 | 233,313 | +0.27(+0.95%) |
Dec 19, 2011 | 28.69 | 28.77 | 28.63 | 28.68 | 361,005 | -0.08(-0.29%) |
Dec 16, 2011 | 28.79 | 28.82 | 28.63 | 28.77 | 368,735 | +0.11(+0.37%) |
Dec 15, 2011 | 28.72 | 28.80 | 28.62 | 28.66 | 450,777 | +0.01(+0.02%) |
Dec 14, 2011 | 28.67 | 28.70 | 28.52 | 28.65 | 370,095 | -0.15(-0.51%) |
Dec 13, 2011 | 28.95 | 29.05 | 28.78 | 28.80 | 413,781 | -0.18(-0.61%) |
Dec 12, 2011 | 29.05 | 29.05 | 28.91 | 28.98 | 363,832 | -0.34(-1.17%) |
Dec 09, 2011 | 29.18 | 29.34 | 29.18 | 29.32 | 323,480 | +0.11(+0.36%) |
Dec 08, 2011 | 29.33 | 29.33 | 29.19 | 29.21 | 180,395 | -0.27(-0.92%) |
Dec 07, 2011 | 29.26 | 29.49 | 29.26 | 29.49 | 241,328 | +0.10(+0.34%) |
Dec 06, 2011 | 29.37 | 29.42 | 29.32 | 29.38 | 315,847 | -0.07(-0.22%) |
Dec 05, 2011 | 29.52 | 29.55 | 29.37 | 29.45 | 254,977 | +0.12(+0.40%) |
Dec 02, 2011 | 29.50 | 29.55 | 29.30 | 29.33 | 452,683 | +0.05(+0.16%) |
Dec 01, 2011 | 29.25 | 29.34 | 29.23 | 29.29 | 250,103 | +0.18(+0.63%) |
Nov 30, 2011 | 29.10 | 29.21 | 29.02 | 29.10 | 615,362 | +0.44(+1.52%) |
Nov 29, 2011 | 28.56 | 28.68 | 28.52 | 28.67 | 419,353 | +0.19(+0.68%) |
Nov 28, 2011 | 28.61 | 28.61 | 28.42 | 28.47 | 542,100 | +0.25(+0.88%) |
Nov 25, 2011 | 28.38 | 28.42 | 28.19 | 28.22 | 139,179 | -0.27(-0.95%) |
Nov 23, 2011 | 28.67 | 28.67 | 28.41 | 28.49 | 294,824 | -0.38(-1.31%) |
Nov 22, 2011 | 28.92 | 28.94 | 28.78 | 28.87 | 210,755 | +0.03(+0.10%) |
Nov 21, 2011 | 29.02 | 29.02 | 28.81 | 28.84 | 199,336 | -0.45(-1.53%) |
Nov 18, 2011 | 29.35 | 29.36 | 29.23 | 29.29 | 316,750 | +0.17(+0.57%) |
Nov 17, 2011 | 29.36 | 29.36 | 29.13 | 29.13 | 603,299 | -0.21(-0.72%) |
Nov 16, 2011 | 29.46 | 29.50 | 29.34 | 29.34 | 348,401 | -0.09(-0.30%) |
Nov 15, 2011 | 29.55 | 29.60 | 29.43 | 29.43 | 594,066 | -0.23(-0.78%) |
Nov 14, 2011 | 29.84 | 29.85 | 29.64 | 29.66 | 260,233 | -0.25(-0.85%) |
Nov 11, 2011 | 29.83 | 29.93 | 29.80 | 29.91 | 295,008 | +0.26(+0.88%) |
Nov 10, 2011 | 29.69 | 29.85 | 29.59 | 29.65 | 333,993 | -0.04(-0.12%) |
Nov 09, 2011 | 29.85 | 29.85 | 29.66 | 29.69 | 351,376 | -0.42(-1.39%) |
Nov 08, 2011 | 29.95 | 30.11 | 29.94 | 30.11 | 205,495 | +0.23(+0.77%) |
Nov 07, 2011 | 29.88 | 29.93 | 29.81 | 29.88 | 168,425 | -0.02(-0.06%) |
Nov 04, 2011 | 29.86 | 29.91 | 29.77 | 29.89 | 120,058 | -0.02(-0.08%) |
Nov 03, 2011 | 29.83 | 29.95 | 29.75 | 29.92 | 247,192 | +0.24(+0.82%) |
Nov 02, 2011 | 29.63 | 29.76 | 29.63 | 29.67 | 220,362 | +0.12(+0.40%) |