Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.86 | 33.89 | 33.36 | 33.52 | 1,292,290 | -0.01(-0.03%) |
Jan 30, 2012 | 33.51 | 33.64 | 33.17 | 33.53 | 1,475,649 | -0.23(-0.68%) |
Jan 27, 2012 | 33.60 | 33.89 | 33.54 | 33.76 | 1,657,939 | +0.03(+0.09%) |
Jan 26, 2012 | 33.98 | 34.36 | 33.58 | 33.73 | 1,639,921 | -0.17(-0.50%) |
Jan 25, 2012 | 33.80 | 33.99 | 33.43 | 33.90 | 1,582,140 | +0.10(+0.30%) |
Jan 24, 2012 | 33.58 | 33.90 | 33.55 | 33.80 | 1,176,539 | +0.13(+0.39%) |
Jan 23, 2012 | 33.69 | 33.90 | 33.50 | 33.67 | 2,091,093 | +0.00(+0.00%) |
Jan 20, 2012 | 33.53 | 33.68 | 33.32 | 33.67 | 1,628,194 | +0.24(+0.72%) |
Jan 19, 2012 | 33.14 | 33.50 | 33.10 | 33.43 | 3,281,857 | +0.54(+1.64%) |
Jan 18, 2012 | 32.17 | 32.98 | 32.15 | 32.89 | 3,545,299 | +1.26(+3.98%) |
Jan 17, 2012 | 31.86 | 31.95 | 31.57 | 31.63 | 1,458,635 | +0.04(+0.13%) |
Jan 13, 2012 | 31.94 | 31.94 | 31.53 | 31.59 | 1,603,995 | -0.60(-1.86%) |
Jan 12, 2012 | 32.06 | 32.25 | 31.85 | 32.19 | 1,288,224 | +0.28(+0.88%) |
Jan 11, 2012 | 31.88 | 31.98 | 31.71 | 31.91 | 843,657 | -0.04(-0.13%) |
Jan 10, 2012 | 32.09 | 32.09 | 31.81 | 31.95 | 1,041,437 | +0.23(+0.73%) |
Jan 09, 2012 | 31.44 | 31.79 | 31.34 | 31.72 | 2,177,748 | +0.51(+1.63%) |
Jan 06, 2012 | 31.13 | 31.30 | 30.93 | 31.21 | 1,397,733 | -0.04(-0.13%) |
Jan 05, 2012 | 30.84 | 31.28 | 30.78 | 31.25 | 1,412,750 | +0.38(+1.23%) |
Jan 04, 2012 | 30.68 | 30.93 | 30.52 | 30.87 | 1,189,102 | +0.44(+1.45%) |
Dec 30, 2011 | 30.60 | 30.67 | 30.41 | 30.43 | 632,154 | -0.12(-0.39%) |
Dec 29, 2011 | 30.37 | 30.63 | 30.28 | 30.55 | 481,647 | +0.27(+0.89%) |
Dec 28, 2011 | 30.58 | 30.67 | 30.24 | 30.28 | 537,361 | -0.37(-1.21%) |
Dec 27, 2011 | 30.62 | 30.87 | 30.51 | 30.65 | 456,244 | +0.00(+0.00%) |
Dec 23, 2011 | 30.55 | 30.65 | 30.28 | 30.65 | 310,679 | +0.97(+3.27%) |