Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.14 | 31.18 | 30.39 | 30.77 | 131,888 | -0.21(-0.67%) |
Jan 30, 2012 | 30.92 | 31.13 | 30.63 | 30.97 | 147,562 | -0.27(-0.85%) |
Jan 27, 2012 | 30.66 | 31.47 | 30.31 | 31.24 | 167,420 | +0.36(+1.15%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.73 | 30.88 | 202,152 | -0.17(-0.54%) |
Jan 25, 2012 | 29.96 | 31.05 | 29.88 | 31.05 | 146,991 | +0.96(+3.21%) |
Jan 24, 2012 | 29.61 | 30.29 | 29.46 | 30.09 | 146,398 | +0.17(+0.58%) |
Jan 23, 2012 | 30.09 | 30.25 | 29.44 | 29.91 | 114,988 | -0.16(-0.52%) |
Jan 20, 2012 | 29.76 | 30.26 | 29.60 | 30.07 | 119,676 | +0.28(+0.96%) |
Jan 19, 2012 | 29.98 | 29.98 | 29.47 | 29.78 | 107,378 | -0.07(-0.24%) |
Jan 18, 2012 | 29.57 | 29.99 | 29.35 | 29.85 | 168,251 | +0.34(+1.16%) |
Jan 17, 2012 | 30.27 | 30.76 | 29.44 | 29.51 | 214,797 | -0.27(-0.91%) |
Jan 13, 2012 | 29.98 | 30.31 | 29.72 | 29.78 | 163,081 | -0.49(-1.63%) |
Jan 12, 2012 | 30.14 | 30.43 | 29.96 | 30.27 | 160,169 | +0.20(+0.67%) |
Jan 11, 2012 | 28.65 | 30.40 | 28.58 | 30.07 | 406,413 | +1.81(+6.39%) |
Jan 10, 2012 | 27.21 | 28.39 | 27.17 | 28.27 | 317,297 | +1.43(+5.33%) |
Jan 09, 2012 | 26.86 | 27.17 | 26.56 | 26.84 | 203,083 | +0.12(+0.46%) |
Jan 06, 2012 | 26.60 | 27.16 | 26.14 | 26.71 | 281,859 | +0.17(+0.63%) |
Jan 05, 2012 | 26.54 | 26.80 | 26.08 | 26.54 | 285,119 | -0.22(-0.82%) |
Jan 04, 2012 | 26.91 | 26.98 | 26.58 | 26.76 | 222,869 | -0.56(-2.06%) |
Dec 30, 2011 | 27.37 | 27.67 | 27.32 | 27.33 | 157,377 | -0.16(-0.59%) |
Dec 29, 2011 | 27.58 | 27.79 | 27.37 | 27.49 | 97,491 | +0.04(+0.14%) |
Dec 28, 2011 | 28.10 | 28.23 | 27.38 | 27.45 | 125,974 | -0.64(-2.28%) |
Dec 27, 2011 | 27.85 | 28.25 | 27.67 | 28.09 | 95,162 | +0.14(+0.51%) |
Dec 23, 2011 | 27.80 | 28.04 | 27.53 | 27.95 | 117,860 | +0.14(+0.51%) |
Dec 21, 2011 | 26.92 | 27.98 | 26.92 | 27.81 | 216,780 | +0.75(+2.78%) |
Dec 20, 2011 | 27.44 | 27.59 | 26.84 | 27.06 | 306,350 | +0.21(+0.77%) |
Dec 19, 2011 | 27.75 | 28.21 | 26.74 | 26.85 | 131,874 | -0.74(-2.70%) |
Dec 16, 2011 | 27.59 | 28.03 | 27.33 | 27.59 | 246,888 | +0.24(+0.88%) |
Dec 15, 2011 | 27.42 | 27.63 | 27.18 | 27.35 | 211,048 | +0.32(+1.17%) |
Dec 14, 2011 | 27.24 | 27.44 | 26.76 | 27.04 | 329,854 | -0.47(-1.72%) |
Dec 13, 2011 | 28.85 | 28.91 | 27.48 | 27.51 | 315,509 | -1.04(-3.63%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.15 | 28.54 | 250,959 | -0.78(-2.67%) |
Dec 09, 2011 | 28.89 | 29.70 | 28.80 | 29.33 | 132,464 | +0.45(+1.55%) |
Dec 08, 2011 | 29.44 | 29.65 | 28.86 | 28.88 | 157,142 | -0.85(-2.85%) |
Dec 07, 2011 | 29.31 | 29.83 | 29.16 | 29.73 | 175,771 | +0.16(+0.55%) |
Dec 06, 2011 | 29.77 | 29.77 | 28.55 | 29.57 | 271,507 | -0.54(-1.79%) |
Dec 05, 2011 | 30.56 | 30.56 | 29.87 | 30.11 | 206,944 | +0.08(+0.28%) |
Dec 02, 2011 | 30.40 | 30.58 | 29.59 | 30.02 | 262,023 | -0.19(-0.64%) |
Dec 01, 2011 | 30.37 | 30.54 | 30.09 | 30.21 | 228,431 | -0.27(-0.87%) |
Nov 30, 2011 | 29.78 | 30.88 | 29.71 | 30.48 | 458,774 | +1.54(+5.32%) |
Nov 29, 2011 | 28.88 | 29.23 | 28.62 | 28.94 | 148,106 | -0.03(-0.09%) |
Nov 28, 2011 | 28.49 | 29.07 | 28.31 | 28.97 | 200,575 | +1.40(+5.07%) |
Nov 25, 2011 | 27.62 | 27.94 | 27.42 | 27.57 | 96,724 | -0.15(-0.54%) |
Nov 23, 2011 | 27.67 | 28.07 | 27.42 | 27.72 | 194,130 | -0.22(-0.79%) |
Nov 22, 2011 | 27.78 | 28.27 | 27.64 | 27.94 | 144,802 | +0.00(+0.00%) |
Nov 21, 2011 | 28.56 | 28.56 | 27.66 | 27.94 | 276,996 | -1.11(-3.83%) |
Nov 18, 2011 | 28.70 | 29.41 | 28.62 | 29.05 | 161,067 | +0.36(+1.24%) |
Nov 17, 2011 | 28.73 | 29.35 | 28.40 | 28.69 | 211,035 | -0.11(-0.38%) |
Nov 16, 2011 | 29.16 | 29.75 | 28.78 | 28.80 | 131,789 | -0.67(-2.26%) |
Nov 15, 2011 | 28.72 | 29.75 | 28.53 | 29.47 | 153,389 | +0.67(+2.31%) |
Nov 14, 2011 | 28.61 | 29.05 | 28.43 | 28.80 | 146,106 | -0.01(-0.02%) |
Nov 11, 2011 | 28.31 | 29.16 | 28.25 | 28.81 | 191,276 | +0.85(+3.06%) |
Nov 10, 2011 | 28.29 | 28.29 | 27.40 | 27.96 | 203,217 | +0.14(+0.49%) |
Nov 09, 2011 | 27.81 | 28.56 | 27.72 | 27.82 | 218,625 | -0.93(-3.24%) |
Nov 08, 2011 | 28.73 | 28.95 | 27.81 | 28.75 | 207,204 | +0.28(+1.00%) |
Nov 07, 2011 | 28.26 | 28.73 | 28.12 | 28.47 | 201,620 | +0.09(+0.32%) |
Nov 04, 2011 | 27.33 | 28.63 | 27.33 | 28.38 | 207,119 | +0.74(+2.67%) |
Nov 03, 2011 | 28.86 | 29.13 | 26.69 | 27.64 | 764,925 | -2.11(-7.09%) |
Nov 02, 2011 | 30.27 | 30.27 | 28.31 | 29.75 | 546,258 | +0.81(+2.80%) |