Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,629 | -0.22(-0.64%) |
Jan 30, 2012 | 33.87 | 34.26 | 33.86 | 34.13 | 562,052 | -0.09(-0.25%) |
Jan 27, 2012 | 33.99 | 34.36 | 33.99 | 34.22 | 695,198 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,658 | -0.44(-1.28%) |
Jan 25, 2012 | 34.27 | 34.74 | 34.13 | 34.61 | 403,250 | +0.36(+1.04%) |
Jan 24, 2012 | 34.07 | 34.42 | 34.03 | 34.26 | 713,864 | -0.05(-0.15%) |
Jan 23, 2012 | 34.39 | 34.76 | 34.19 | 34.31 | 433,408 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.41 | 534,555 | -0.25(-0.73%) |
Jan 19, 2012 | 34.07 | 34.75 | 34.07 | 34.66 | 749,952 | +0.57(+1.68%) |
Jan 18, 2012 | 34.00 | 34.23 | 33.86 | 34.09 | 604,829 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,197 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 33.99 | 33.60 | 33.89 | 553,486 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.33 | 33.84 | 34.02 | 776,112 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.13 | 34.25 | 654,615 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.46 | 34.07 | 34.45 | 735,672 | +0.54(+1.59%) |
Jan 09, 2012 | 33.93 | 33.94 | 33.60 | 33.91 | 471,921 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.94 | 33.30 | 33.89 | 811,704 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,114 | -0.01(-0.03%) |
Jan 04, 2012 | 33.66 | 33.76 | 33.39 | 33.45 | 932,166 | -0.27(-0.80%) |
Dec 30, 2011 | 33.76 | 34.02 | 33.71 | 33.72 | 313,246 | -0.04(-0.13%) |
Dec 29, 2011 | 33.56 | 33.80 | 33.54 | 33.76 | 489,730 | +0.37(+1.09%) |
Dec 28, 2011 | 33.99 | 33.99 | 33.36 | 33.39 | 459,855 | -0.66(-1.94%) |
Dec 27, 2011 | 33.98 | 34.17 | 33.88 | 34.06 | 260,073 | +0.03(+0.10%) |
Dec 23, 2011 | 33.91 | 34.02 | 33.60 | 34.02 | 381,203 | +0.72(+2.17%) |
Dec 21, 2011 | 33.51 | 33.59 | 32.78 | 33.30 | 888,451 | -0.30(-0.88%) |
Dec 20, 2011 | 33.17 | 33.74 | 33.07 | 33.59 | 1,106,198 | +1.00(+3.07%) |
Dec 19, 2011 | 32.98 | 33.15 | 32.46 | 32.59 | 839,378 | -0.24(-0.74%) |
Dec 16, 2011 | 33.05 | 33.25 | 32.75 | 32.84 | 1,499,589 | +0.00(+0.00%) |
Dec 15, 2011 | 32.91 | 33.02 | 32.65 | 32.84 | 1,168,853 | +0.33(+1.02%) |
Dec 14, 2011 | 32.31 | 32.65 | 32.22 | 32.51 | 1,255,578 | +0.09(+0.27%) |
Dec 13, 2011 | 32.70 | 32.89 | 32.25 | 32.42 | 1,029,090 | -0.10(-0.29%) |
Dec 12, 2011 | 32.78 | 32.79 | 32.32 | 32.52 | 892,151 | -0.57(-1.74%) |
Dec 09, 2011 | 32.38 | 33.21 | 32.18 | 33.09 | 873,075 | +0.84(+2.62%) |
Dec 08, 2011 | 32.38 | 32.80 | 32.19 | 32.25 | 1,341,862 | -0.30(-0.91%) |
Dec 07, 2011 | 32.66 | 32.66 | 32.04 | 32.54 | 1,622,039 | -0.31(-0.95%) |
Dec 06, 2011 | 32.85 | 32.95 | 32.47 | 32.85 | 1,543,608 | +0.04(+0.13%) |
Dec 05, 2011 | 32.78 | 33.02 | 32.54 | 32.81 | 1,155,041 | +0.44(+1.34%) |
Dec 02, 2011 | 32.45 | 32.62 | 32.33 | 32.38 | 1,242,220 | +0.16(+0.49%) |
Dec 01, 2011 | 32.21 | 32.41 | 31.98 | 32.22 | 1,022,675 | -0.11(-0.35%) |
Nov 30, 2011 | 31.86 | 32.38 | 31.66 | 32.33 | 1,370,698 | +1.58(+5.15%) |
Nov 29, 2011 | 30.36 | 30.87 | 30.20 | 30.75 | 1,322,624 | +0.46(+1.52%) |
Nov 28, 2011 | 29.97 | 30.29 | 29.81 | 30.29 | 879,707 | +1.08(+3.69%) |
Nov 25, 2011 | 29.08 | 29.54 | 29.05 | 29.21 | 319,203 | +0.03(+0.12%) |
Nov 23, 2011 | 29.62 | 29.70 | 29.17 | 29.17 | 721,362 | -0.72(-2.42%) |
Nov 22, 2011 | 29.77 | 30.17 | 29.67 | 29.90 | 716,965 | +0.10(+0.32%) |
Nov 21, 2011 | 29.56 | 29.96 | 29.56 | 29.80 | 846,977 | -0.40(-1.33%) |
Nov 18, 2011 | 30.62 | 30.66 | 30.06 | 30.20 | 1,023,307 | -0.23(-0.77%) |
Nov 17, 2011 | 30.99 | 31.02 | 30.28 | 30.43 | 1,091,475 | -0.55(-1.79%) |
Nov 16, 2011 | 31.40 | 31.59 | 30.94 | 30.99 | 1,401,235 | -0.83(-2.61%) |
Nov 15, 2011 | 31.19 | 31.97 | 31.14 | 31.82 | 1,393,323 | +0.61(+1.94%) |
Nov 14, 2011 | 31.33 | 31.42 | 31.10 | 31.21 | 857,748 | -0.11(-0.36%) |
Nov 11, 2011 | 31.03 | 31.33 | 30.92 | 31.33 | 633,737 | +0.69(+2.26%) |
Nov 10, 2011 | 30.81 | 30.93 | 30.39 | 30.63 | 882,859 | +0.24(+0.80%) |
Nov 09, 2011 | 30.95 | 31.03 | 30.34 | 30.39 | 1,291,977 | -1.28(-4.05%) |
Nov 08, 2011 | 31.34 | 31.71 | 30.94 | 31.67 | 662,484 | +0.45(+1.44%) |
Nov 07, 2011 | 31.14 | 31.22 | 30.77 | 31.22 | 912,941 | +0.26(+0.84%) |
Nov 04, 2011 | 30.62 | 31.07 | 30.37 | 30.96 | 616,553 | +0.03(+0.08%) |
Nov 03, 2011 | 30.58 | 31.03 | 30.23 | 30.94 | 961,737 | +0.68(+2.23%) |
Nov 02, 2011 | 29.84 | 30.42 | 29.82 | 30.26 | 879,547 | +0.85(+2.89%) |