Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.33 | 30.34 | 30.22 | 30.22 | 2,828 | +0.01(+0.03%) |
Jan 30, 2012 | 30.12 | 30.22 | 29.99 | 30.22 | 5,454 | -0.13(-0.42%) |
Jan 27, 2012 | 30.21 | 30.35 | 30.16 | 30.34 | 4,643 | -0.00(-0.01%) |
Jan 26, 2012 | 30.31 | 30.35 | 30.31 | 30.35 | 742 | +0.09(+0.28%) |
Jan 25, 2012 | 29.98 | 30.27 | 29.98 | 30.26 | 2,593 | +0.16(+0.54%) |
Jan 24, 2012 | 29.73 | 30.10 | 29.73 | 30.10 | 2,036 | +0.22(+0.74%) |
Jan 23, 2012 | 30.13 | 30.13 | 29.85 | 29.88 | 2,051 | -0.10(-0.34%) |
Jan 20, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 1,196 | +0.02(+0.08%) |
Jan 19, 2012 | 30.05 | 30.05 | 29.96 | 29.96 | 1,171 | +0.22(+0.72%) |
Jan 18, 2012 | 29.32 | 29.74 | 29.32 | 29.74 | 2,003 | +0.32(+1.08%) |
Jan 17, 2012 | 29.55 | 29.56 | 29.39 | 29.42 | 3,383 | +0.16(+0.53%) |
Jan 13, 2012 | 29.29 | 29.29 | 29.24 | 29.27 | 2,100 | -0.19(-0.65%) |
Jan 12, 2012 | 29.35 | 29.46 | 29.27 | 29.46 | 1,326 | +0.09(+0.29%) |
Jan 11, 2012 | 29.31 | 29.42 | 29.30 | 29.37 | 8,647 | +0.04(+0.12%) |
Jan 10, 2012 | 29.33 | 29.39 | 29.25 | 29.34 | 9,353 | +0.38(+1.31%) |
Jan 09, 2012 | 29.04 | 29.04 | 28.95 | 28.96 | 3,482 | -0.08(-0.28%) |
Jan 06, 2012 | 28.91 | 29.04 | 28.79 | 29.04 | 2,491 | +0.26(+0.90%) |
Jan 05, 2012 | 28.37 | 28.78 | 28.37 | 28.78 | 2,204 | +0.00(+0.00%) |
Jan 04, 2012 | 28.76 | 28.82 | 28.76 | 28.78 | 2,657 | -0.08(-0.28%) |
Dec 30, 2011 | 28.96 | 29.04 | 28.86 | 28.86 | 12,667 | -0.09(-0.33%) |
Dec 29, 2011 | 28.89 | 28.96 | 28.89 | 28.96 | 884 | +0.28(+0.99%) |
Dec 28, 2011 | 28.89 | 28.89 | 28.65 | 28.67 | 2,441 | -0.54(-1.84%) |
Dec 27, 2011 | 28.95 | 29.26 | 28.84 | 29.21 | 10,993 | +0.21(+0.72%) |
Dec 23, 2011 | 29.02 | 29.03 | 28.90 | 29.00 | 12,636 | +0.40(+1.41%) |
Dec 21, 2011 | 28.81 | 28.81 | 28.48 | 28.60 | 4,707 | -0.32(-1.11%) |
Dec 20, 2011 | 28.75 | 28.92 | 28.75 | 28.92 | 4,053 | +0.99(+3.56%) |
Dec 19, 2011 | 28.50 | 28.61 | 27.92 | 27.93 | 15,179 | -0.34(-1.22%) |
Dec 16, 2011 | 28.57 | 28.57 | 28.20 | 28.27 | 17,722 | +0.28(+1.00%) |
Dec 15, 2011 | 28.09 | 28.12 | 27.89 | 27.99 | 5,488 | +0.23(+0.84%) |
Dec 14, 2011 | 27.94 | 27.94 | 27.64 | 27.76 | 9,244 | -0.29(-1.04%) |
Dec 13, 2011 | 29.01 | 29.01 | 28.04 | 28.05 | 16,444 | -0.55(-1.91%) |
Dec 12, 2011 | 28.65 | 28.65 | 28.44 | 28.60 | 5,189 | -0.49(-1.69%) |
Dec 09, 2011 | 28.35 | 29.18 | 28.35 | 29.09 | 9,012 | +0.77(+2.73%) |
Dec 08, 2011 | 28.75 | 28.75 | 28.32 | 28.32 | 3,000 | -0.41(-1.42%) |
Dec 07, 2011 | 28.60 | 28.81 | 28.46 | 28.72 | 6,637 | -0.23(-0.80%) |
Dec 06, 2011 | 28.99 | 28.99 | 28.89 | 28.95 | 7,593 | +0.05(+0.19%) |
Dec 05, 2011 | 29.13 | 29.20 | 28.89 | 28.90 | 25,523 | +0.29(+1.02%) |
Dec 02, 2011 | 28.90 | 29.05 | 28.59 | 28.61 | 4,720 | -0.02(-0.06%) |
Dec 01, 2011 | 28.82 | 28.82 | 28.53 | 28.62 | 3,279 | +0.00(+0.00%) |
Nov 30, 2011 | 28.26 | 28.62 | 28.23 | 28.62 | 6,014 | +1.23(+4.49%) |
Nov 29, 2011 | 27.19 | 27.39 | 27.19 | 27.39 | 1,326 | +0.38(+1.41%) |
Nov 28, 2011 | 27.13 | 27.24 | 27.01 | 27.01 | 6,894 | +0.55(+2.08%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.46 | 26.46 | 4,340 | -0.74(-2.71%) |
Nov 22, 2011 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.13(-0.48%) |
Nov 21, 2011 | 27.41 | 27.47 | 27.16 | 27.33 | 15,219 | -0.62(-2.20%) |
Nov 18, 2011 | 28.10 | 28.10 | 27.93 | 27.95 | 1,990 | -0.31(-1.09%) |
Nov 17, 2011 | 28.27 | 28.27 | 28.23 | 28.25 | 1,718 | -0.16(-0.56%) |
Nov 16, 2011 | 28.57 | 28.87 | 28.31 | 28.41 | 5,452 | -0.44(-1.52%) |
Nov 15, 2011 | 28.58 | 28.85 | 28.58 | 28.85 | 4,904 | +0.48(+1.69%) |
Nov 14, 2011 | 28.64 | 28.78 | 28.37 | 28.37 | 8,181 | -0.45(-1.56%) |
Nov 11, 2011 | 28.57 | 28.84 | 28.57 | 28.82 | 7,946 | +0.80(+2.85%) |
Nov 10, 2011 | 28.16 | 28.16 | 27.81 | 28.02 | 9,501 | -0.04(-0.13%) |
Nov 09, 2011 | 28.43 | 28.56 | 28.06 | 28.06 | 60,567 | -0.38(-1.34%) |
Nov 08, 2011 | 28.44 | 28.44 | 28.44 | 28.44 | 442 | -0.37(-1.29%) |
Nov 07, 2011 | 28.80 | 28.88 | 28.40 | 28.81 | 13,709 | +0.01(+0.05%) |
Nov 04, 2011 | 28.68 | 28.84 | 28.46 | 28.80 | 17,025 | -0.09(-0.33%) |
Nov 03, 2011 | 28.12 | 28.89 | 28.10 | 28.89 | 25,529 | +0.56(+1.98%) |