Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.79 | 34.04 | 33.57 | 34.02 | 323,288 | +0.52(+1.54%) |
Jan 30, 2012 | 33.18 | 33.63 | 32.87 | 33.50 | 179,569 | -0.53(-1.56%) |
Jan 27, 2012 | 33.34 | 34.14 | 33.34 | 34.03 | 270,189 | +0.50(+1.50%) |
Jan 26, 2012 | 33.95 | 33.96 | 33.44 | 33.53 | 209,601 | +0.23(+0.70%) |
Jan 25, 2012 | 32.67 | 33.44 | 32.38 | 33.30 | 501,338 | -0.52(-1.55%) |
Jan 24, 2012 | 33.37 | 33.97 | 33.28 | 33.82 | 224,330 | -0.29(-0.85%) |
Jan 23, 2012 | 33.97 | 34.44 | 33.84 | 34.11 | 196,129 | -0.11(-0.31%) |
Jan 20, 2012 | 34.05 | 34.30 | 33.97 | 34.22 | 187,616 | +0.07(+0.19%) |
Jan 19, 2012 | 33.98 | 34.22 | 33.91 | 34.15 | 240,434 | +0.47(+1.40%) |
Jan 18, 2012 | 32.85 | 33.68 | 32.85 | 33.68 | 160,967 | +0.78(+2.38%) |
Jan 17, 2012 | 32.71 | 33.09 | 32.71 | 32.90 | 248,198 | +1.01(+3.16%) |
Jan 13, 2012 | 32.05 | 32.05 | 31.47 | 31.89 | 248,848 | -0.75(-2.29%) |
Jan 12, 2012 | 32.49 | 32.80 | 32.39 | 32.64 | 181,913 | +0.38(+1.17%) |
Jan 11, 2012 | 32.20 | 32.26 | 32.01 | 32.26 | 246,725 | +0.07(+0.21%) |
Jan 10, 2012 | 32.34 | 32.50 | 32.16 | 32.20 | 136,265 | +0.40(+1.25%) |
Jan 09, 2012 | 31.71 | 31.83 | 31.50 | 31.80 | 210,365 | +0.34(+1.10%) |
Jan 06, 2012 | 31.52 | 31.56 | 31.17 | 31.45 | 165,466 | +0.18(+0.57%) |
Jan 05, 2012 | 31.53 | 31.53 | 31.06 | 31.28 | 260,142 | -0.66(-2.05%) |
Jan 04, 2012 | 32.12 | 32.38 | 31.86 | 31.93 | 285,997 | +0.52(+1.67%) |
Dec 30, 2011 | 30.92 | 31.47 | 30.92 | 31.41 | 176,818 | +0.49(+1.59%) |
Dec 29, 2011 | 30.69 | 30.95 | 30.48 | 30.92 | 204,405 | +0.46(+1.50%) |
Dec 28, 2011 | 31.20 | 31.31 | 30.43 | 30.46 | 235,051 | -0.11(-0.37%) |
Dec 27, 2011 | 30.45 | 30.65 | 30.28 | 30.57 | 128,889 | +0.12(+0.39%) |
Dec 23, 2011 | 30.33 | 30.68 | 30.22 | 30.45 | 189,075 | +0.42(+1.41%) |
Dec 21, 2011 | 30.28 | 30.28 | 29.67 | 30.03 | 201,604 | -0.34(-1.11%) |
Dec 20, 2011 | 29.70 | 30.43 | 29.70 | 30.37 | 227,901 | +1.31(+4.49%) |
Dec 19, 2011 | 29.16 | 29.65 | 29.03 | 29.06 | 234,781 | -0.70(-2.36%) |
Dec 16, 2011 | 29.62 | 30.12 | 29.62 | 29.77 | 248,267 | +0.18(+0.60%) |
Dec 15, 2011 | 29.84 | 30.12 | 29.35 | 29.59 | 294,696 | +0.23(+0.77%) |
Dec 14, 2011 | 30.24 | 30.29 | 29.36 | 29.36 | 321,461 | -1.33(-4.34%) |
Dec 13, 2011 | 31.08 | 31.46 | 30.55 | 30.69 | 378,611 | -0.50(-1.61%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.96 | 31.20 | 178,568 | -1.06(-3.29%) |
Dec 09, 2011 | 31.67 | 32.38 | 31.63 | 32.26 | 310,204 | +1.33(+4.31%) |
Dec 08, 2011 | 31.63 | 31.74 | 30.83 | 30.92 | 161,723 | -1.07(-3.33%) |
Dec 07, 2011 | 31.96 | 32.12 | 31.63 | 31.99 | 141,811 | -0.20(-0.62%) |
Dec 06, 2011 | 32.10 | 32.46 | 31.81 | 32.19 | 108,678 | +0.09(+0.27%) |
Dec 05, 2011 | 32.58 | 32.66 | 31.89 | 32.10 | 214,251 | +0.72(+2.28%) |
Dec 02, 2011 | 32.32 | 32.45 | 31.34 | 31.39 | 266,983 | -0.21(-0.67%) |
Dec 01, 2011 | 31.68 | 32.06 | 31.44 | 31.60 | 202,399 | -0.15(-0.46%) |
Nov 30, 2011 | 31.11 | 31.78 | 31.06 | 31.75 | 425,595 | +2.26(+7.66%) |
Nov 29, 2011 | 29.55 | 29.71 | 29.25 | 29.49 | 370,212 | -0.37(-1.24%) |
Nov 28, 2011 | 29.45 | 29.92 | 29.44 | 29.86 | 293,326 | +1.46(+5.16%) |
Nov 25, 2011 | 28.39 | 28.91 | 28.36 | 28.39 | 153,043 | -0.19(-0.67%) |
Nov 23, 2011 | 28.77 | 28.98 | 28.53 | 28.59 | 327,979 | -0.40(-1.37%) |
Nov 22, 2011 | 28.65 | 29.30 | 28.53 | 28.98 | 442,626 | -0.19(-0.64%) |
Nov 21, 2011 | 29.35 | 29.37 | 28.56 | 29.17 | 550,864 | -1.39(-4.55%) |
Nov 18, 2011 | 30.88 | 30.95 | 30.47 | 30.56 | 244,280 | +0.23(+0.74%) |
Nov 17, 2011 | 31.03 | 31.27 | 30.10 | 30.33 | 642,456 | -0.62(-2.01%) |
Nov 16, 2011 | 31.20 | 31.72 | 30.94 | 30.96 | 164,099 | -0.36(-1.14%) |
Nov 15, 2011 | 31.22 | 31.57 | 31.00 | 31.32 | 254,711 | -0.15(-0.46%) |
Nov 14, 2011 | 31.66 | 31.71 | 31.38 | 31.46 | 501,910 | -0.01(-0.04%) |
Nov 11, 2011 | 31.62 | 31.70 | 31.31 | 31.47 | 165,787 | +0.34(+1.11%) |
Nov 10, 2011 | 31.38 | 31.47 | 30.86 | 31.13 | 266,270 | +0.87(+2.87%) |
Nov 09, 2011 | 31.18 | 32.44 | 30.23 | 30.26 | 424,266 | -2.18(-6.72%) |
Nov 08, 2011 | 32.30 | 32.51 | 31.75 | 32.44 | 277,130 | +0.73(+2.30%) |
Nov 07, 2011 | 31.20 | 31.71 | 31.15 | 31.71 | 239,891 | +0.60(+1.94%) |
Nov 04, 2011 | 31.28 | 31.53 | 30.89 | 31.11 | 762,264 | -0.19(-0.61%) |
Nov 03, 2011 | 30.94 | 31.61 | 30.56 | 31.30 | 619,840 | +1.09(+3.62%) |
Nov 02, 2011 | 29.63 | 30.31 | 29.62 | 30.21 | 455,596 | +1.56(+5.43%) |