Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.75 | 32.74 | 31.42 | 31.47 | 4,530,290 | +0.12(+0.37%) |
Jan 30, 2012 | 31.15 | 31.49 | 31.02 | 31.36 | 2,246,677 | -0.02(-0.05%) |
Jan 27, 2012 | 31.12 | 31.72 | 31.12 | 31.37 | 1,585,477 | +0.02(+0.05%) |
Jan 26, 2012 | 31.56 | 31.62 | 31.16 | 31.36 | 1,559,676 | -0.04(-0.13%) |
Jan 25, 2012 | 30.78 | 31.53 | 30.66 | 31.40 | 1,863,307 | +0.62(+2.01%) |
Jan 24, 2012 | 30.76 | 31.15 | 30.23 | 30.78 | 1,066,331 | -0.26(-0.82%) |
Jan 23, 2012 | 31.15 | 31.40 | 30.74 | 31.03 | 869,218 | -0.15(-0.48%) |
Jan 20, 2012 | 31.06 | 31.47 | 30.93 | 31.18 | 1,809,307 | +0.15(+0.48%) |
Jan 19, 2012 | 30.55 | 31.09 | 30.55 | 31.03 | 2,941,266 | +0.55(+1.81%) |
Jan 18, 2012 | 30.03 | 30.50 | 29.81 | 30.48 | 825,086 | +0.45(+1.48%) |
Jan 17, 2012 | 30.69 | 30.71 | 29.85 | 30.04 | 1,015,278 | -0.59(-1.91%) |
Jan 13, 2012 | 30.23 | 30.69 | 29.95 | 30.62 | 1,109,219 | -0.12(-0.38%) |
Jan 12, 2012 | 30.65 | 30.85 | 30.43 | 30.74 | 1,721,932 | +0.09(+0.30%) |
Jan 11, 2012 | 30.47 | 30.70 | 30.40 | 30.65 | 836,928 | +0.02(+0.08%) |
Jan 10, 2012 | 30.42 | 30.75 | 30.22 | 30.62 | 1,790,097 | +0.54(+1.78%) |
Jan 09, 2012 | 29.43 | 30.09 | 29.15 | 30.09 | 1,705,879 | +0.69(+2.36%) |
Jan 06, 2012 | 29.22 | 29.44 | 28.93 | 29.39 | 1,194,162 | +0.29(+0.99%) |
Jan 05, 2012 | 28.67 | 29.45 | 28.42 | 29.10 | 1,226,906 | +0.35(+1.23%) |
Jan 04, 2012 | 29.38 | 29.41 | 28.66 | 28.75 | 2,057,230 | -0.02(-0.09%) |
Dec 30, 2011 | 28.71 | 29.02 | 28.67 | 28.77 | 888,144 | -0.21(-0.71%) |
Dec 29, 2011 | 28.67 | 29.05 | 28.48 | 28.98 | 690,158 | +0.39(+1.36%) |
Dec 28, 2011 | 29.11 | 29.21 | 28.52 | 28.59 | 1,098,432 | -0.57(-1.95%) |
Dec 27, 2011 | 29.57 | 29.89 | 29.15 | 29.16 | 1,224,955 | -0.56(-1.89%) |
Dec 23, 2011 | 29.83 | 29.97 | 28.71 | 29.72 | 1,708,501 | +0.41(+1.41%) |
Dec 21, 2011 | 28.75 | 29.47 | 28.48 | 29.31 | 1,371,688 | +0.54(+1.89%) |
Dec 20, 2011 | 28.64 | 28.86 | 28.49 | 28.77 | 1,604,316 | +0.69(+2.47%) |
Dec 19, 2011 | 28.65 | 28.86 | 27.88 | 28.07 | 1,332,070 | -0.59(-2.07%) |
Dec 16, 2011 | 28.91 | 29.39 | 28.30 | 28.67 | 1,946,210 | +0.13(+0.46%) |
Dec 15, 2011 | 28.04 | 28.71 | 27.93 | 28.53 | 1,814,552 | +0.87(+3.13%) |
Dec 14, 2011 | 27.64 | 28.05 | 27.40 | 27.67 | 2,175,691 | -0.24(-0.86%) |
Dec 13, 2011 | 28.06 | 28.44 | 27.72 | 27.91 | 2,547,833 | +0.11(+0.39%) |
Dec 12, 2011 | 28.01 | 28.34 | 27.50 | 27.80 | 1,989,026 | -0.38(-1.35%) |
Dec 09, 2011 | 28.12 | 28.56 | 28.04 | 28.18 | 1,004,704 | +0.33(+1.18%) |
Dec 08, 2011 | 28.30 | 28.30 | 27.82 | 27.85 | 2,481,840 | -0.64(-2.23%) |
Dec 07, 2011 | 28.03 | 28.58 | 27.85 | 28.49 | 1,482,952 | +0.22(+0.79%) |
Dec 06, 2011 | 28.27 | 28.48 | 27.86 | 28.26 | 1,737,026 | -0.19(-0.67%) |
Dec 05, 2011 | 28.45 | 28.82 | 28.05 | 28.45 | 1,363,445 | +0.40(+1.41%) |
Dec 02, 2011 | 28.06 | 28.34 | 27.93 | 28.06 | 2,089,531 | +0.26(+0.95%) |
Dec 01, 2011 | 27.70 | 28.11 | 27.35 | 27.79 | 1,512,765 | -0.15(-0.53%) |
Nov 30, 2011 | 26.92 | 27.96 | 26.82 | 27.94 | 2,293,594 | +1.89(+7.25%) |
Nov 29, 2011 | 26.19 | 26.41 | 25.87 | 26.05 | 2,189,932 | -0.20(-0.75%) |
Nov 28, 2011 | 25.95 | 26.55 | 25.81 | 26.25 | 3,075,648 | +1.27(+5.09%) |
Nov 25, 2011 | 24.80 | 25.31 | 24.74 | 24.98 | 779,075 | +0.06(+0.23%) |
Nov 23, 2011 | 24.90 | 25.24 | 24.76 | 24.92 | 1,509,528 | -0.35(-1.37%) |
Nov 22, 2011 | 25.38 | 25.63 | 25.07 | 25.27 | 1,442,159 | -0.23(-0.91%) |
Nov 21, 2011 | 25.59 | 25.70 | 24.76 | 25.50 | 2,538,839 | -0.64(-2.46%) |
Nov 18, 2011 | 26.06 | 26.36 | 25.82 | 26.14 | 853,900 | +0.23(+0.89%) |
Nov 17, 2011 | 26.59 | 26.82 | 25.70 | 25.91 | 1,975,228 | -0.68(-2.55%) |
Nov 16, 2011 | 26.36 | 27.08 | 26.30 | 26.59 | 1,981,390 | -0.11(-0.40%) |
Nov 15, 2011 | 27.47 | 27.56 | 26.33 | 26.69 | 3,695,179 | -0.87(-3.14%) |
Nov 14, 2011 | 28.71 | 28.73 | 27.43 | 27.56 | 2,251,226 | -1.35(-4.68%) |
Nov 11, 2011 | 28.77 | 28.98 | 28.65 | 28.91 | 1,035,981 | +0.45(+1.59%) |
Nov 10, 2011 | 28.31 | 28.49 | 27.92 | 28.46 | 1,299,222 | +0.56(+2.01%) |
Nov 09, 2011 | 28.88 | 28.88 | 27.82 | 27.90 | 1,372,005 | -1.81(-6.08%) |
Nov 08, 2011 | 29.55 | 29.82 | 29.10 | 29.71 | 1,085,959 | +0.31(+1.07%) |
Nov 07, 2011 | 29.10 | 29.43 | 28.80 | 29.39 | 904,782 | +0.31(+1.05%) |
Nov 04, 2011 | 28.97 | 29.34 | 28.58 | 29.09 | 1,049,683 | -0.23(-0.79%) |
Nov 03, 2011 | 28.77 | 29.38 | 28.03 | 29.32 | 1,337,780 | +0.95(+3.35%) |
Nov 02, 2011 | 28.01 | 28.67 | 27.96 | 28.37 | 1,204,157 | +0.87(+3.15%) |