Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.96 | 34.20 | 33.70 | 33.99 | 98,114 | +0.17(+0.50%) |
Jan 30, 2012 | 33.77 | 33.99 | 33.72 | 33.82 | 134,623 | -0.29(-0.85%) |
Jan 27, 2012 | 33.72 | 34.14 | 33.19 | 34.11 | 161,036 | +0.35(+1.04%) |
Jan 26, 2012 | 34.00 | 34.04 | 33.63 | 33.76 | 176,589 | -0.21(-0.62%) |
Jan 25, 2012 | 33.62 | 34.00 | 33.60 | 33.97 | 138,687 | +0.31(+0.92%) |
Jan 24, 2012 | 33.45 | 33.88 | 33.30 | 33.66 | 97,659 | +0.14(+0.42%) |
Jan 23, 2012 | 33.12 | 33.73 | 33.07 | 33.52 | 187,616 | +0.32(+0.96%) |
Jan 20, 2012 | 33.14 | 33.25 | 33.09 | 33.20 | 77,941 | -0.04(-0.12%) |
Jan 19, 2012 | 32.90 | 33.25 | 32.78 | 33.24 | 271,679 | +0.47(+1.43%) |
Jan 18, 2012 | 32.59 | 33.00 | 32.41 | 32.77 | 245,120 | +0.22(+0.68%) |
Jan 17, 2012 | 32.40 | 33.45 | 31.79 | 32.55 | 231,906 | +0.23(+0.71%) |
Jan 13, 2012 | 32.31 | 32.48 | 31.98 | 32.32 | 322,071 | -0.21(-0.65%) |
Jan 12, 2012 | 32.45 | 32.53 | 32.18 | 32.53 | 208,164 | +0.13(+0.40%) |
Jan 11, 2012 | 32.00 | 32.53 | 31.80 | 32.40 | 256,329 | +0.38(+1.19%) |
Jan 10, 2012 | 31.84 | 32.07 | 31.56 | 32.02 | 342,662 | +0.45(+1.43%) |
Jan 09, 2012 | 31.17 | 31.65 | 30.76 | 31.57 | 139,957 | +0.39(+1.25%) |
Jan 06, 2012 | 31.15 | 31.61 | 31.01 | 31.18 | 326,095 | +0.03(+0.10%) |
Jan 05, 2012 | 30.58 | 31.46 | 30.16 | 31.15 | 691,683 | +0.60(+1.96%) |
Jan 04, 2012 | 30.49 | 30.77 | 30.22 | 30.55 | 221,181 | +0.68(+2.28%) |
Dec 30, 2011 | 29.50 | 29.93 | 29.49 | 29.87 | 527,488 | +0.19(+0.64%) |
Dec 29, 2011 | 29.50 | 29.70 | 29.03 | 29.68 | 273,869 | +0.24(+0.82%) |
Dec 28, 2011 | 29.45 | 29.60 | 29.07 | 29.44 | 324,228 | -0.19(-0.64%) |
Dec 27, 2011 | 29.41 | 29.76 | 29.25 | 29.63 | 129,385 | +0.14(+0.47%) |
Dec 23, 2011 | 29.50 | 29.50 | 29.26 | 29.49 | 115,596 | +0.01(+0.03%) |
Dec 21, 2011 | 29.33 | 29.50 | 28.72 | 29.48 | 120,933 | -0.02(-0.07%) |
Dec 20, 2011 | 28.89 | 29.61 | 28.84 | 29.50 | 277,713 | +0.98(+3.44%) |
Dec 19, 2011 | 29.16 | 29.16 | 28.45 | 28.52 | 139,916 | -0.64(-2.19%) |
Dec 16, 2011 | 29.14 | 29.41 | 28.98 | 29.16 | 360,963 | +0.72(+2.53%) |
Dec 15, 2011 | 29.40 | 29.65 | 28.39 | 28.44 | 341,621 | -1.52(-5.07%) |
Dec 14, 2011 | 29.75 | 30.40 | 29.50 | 29.96 | 693,476 | +0.55(+1.87%) |
Dec 13, 2011 | 29.15 | 29.75 | 29.07 | 29.41 | 601,423 | +0.48(+1.66%) |
Dec 12, 2011 | 28.97 | 29.07 | 28.42 | 28.93 | 133,303 | -0.33(-1.13%) |
Dec 09, 2011 | 28.85 | 29.30 | 28.27 | 29.26 | 218,470 | +0.52(+1.81%) |
Dec 08, 2011 | 28.66 | 29.05 | 28.12 | 28.74 | 128,901 | -0.17(-0.59%) |
Dec 07, 2011 | 28.76 | 28.92 | 28.35 | 28.91 | 50,995 | -0.03(-0.10%) |
Dec 06, 2011 | 28.94 | 29.11 | 28.35 | 28.94 | 71,573 | -0.01(-0.03%) |
Dec 05, 2011 | 28.58 | 28.99 | 28.37 | 28.95 | 67,971 | +0.27(+0.94%) |
Dec 02, 2011 | 28.50 | 28.95 | 27.98 | 28.68 | 62,068 | +0.27(+0.95%) |
Dec 01, 2011 | 28.29 | 28.49 | 27.66 | 28.41 | 183,727 | +0.01(+0.04%) |
Nov 30, 2011 | 28.00 | 28.50 | 27.62 | 28.40 | 252,760 | +0.67(+2.42%) |
Nov 29, 2011 | 27.27 | 27.79 | 27.20 | 27.73 | 59,214 | +0.36(+1.32%) |
Nov 28, 2011 | 27.37 | 27.62 | 27.07 | 27.37 | 77,717 | +0.39(+1.45%) |
Nov 25, 2011 | 27.09 | 27.26 | 26.42 | 26.98 | 39,272 | -0.21(-0.77%) |
Nov 23, 2011 | 27.52 | 27.57 | 27.08 | 27.19 | 41,405 | -0.56(-2.02%) |
Nov 22, 2011 | 27.88 | 28.06 | 27.62 | 27.75 | 52,821 | -0.15(-0.54%) |
Nov 21, 2011 | 27.86 | 28.07 | 27.41 | 27.90 | 98,398 | -0.33(-1.17%) |
Nov 18, 2011 | 28.30 | 28.38 | 27.96 | 28.23 | 51,314 | +0.07(+0.25%) |
Nov 17, 2011 | 28.62 | 28.97 | 28.12 | 28.16 | 55,647 | -0.65(-2.26%) |
Nov 16, 2011 | 28.58 | 29.20 | 28.58 | 28.81 | 115,641 | -0.16(-0.55%) |
Nov 15, 2011 | 28.47 | 29.00 | 28.47 | 28.97 | 46,707 | +0.23(+0.80%) |
Nov 14, 2011 | 28.83 | 29.11 | 28.45 | 28.74 | 73,398 | -0.81(-2.74%) |
Nov 11, 2011 | 28.75 | 29.73 | 28.60 | 29.55 | 195,091 | +1.12(+3.94%) |
Nov 10, 2011 | 28.50 | 29.17 | 28.17 | 28.43 | 500,998 | +1.52(+5.65%) |
Nov 09, 2011 | 27.17 | 27.76 | 26.84 | 26.91 | 95,616 | -0.94(-3.38%) |
Nov 08, 2011 | 28.24 | 28.28 | 27.63 | 27.85 | 148,224 | -0.20(-0.71%) |
Nov 07, 2011 | 27.70 | 28.06 | 27.56 | 28.05 | 56,427 | +0.08(+0.29%) |
Nov 04, 2011 | 28.07 | 28.14 | 27.78 | 27.97 | 32,648 | -0.30(-1.06%) |
Nov 03, 2011 | 28.00 | 28.29 | 27.85 | 28.27 | 60,547 | +0.44(+1.58%) |
Nov 02, 2011 | 27.45 | 28.00 | 27.45 | 27.83 | 85,221 | +0.53(+1.94%) |