Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.74 | 32.74 | 32.08 | 32.08 | 1,252,162 | -0.52(-1.60%) |
Jan 30, 2012 | 31.97 | 32.78 | 31.89 | 32.60 | 1,004,948 | +0.22(+0.69%) |
Jan 27, 2012 | 32.53 | 32.73 | 32.15 | 32.38 | 1,055,982 | +0.01(+0.02%) |
Jan 26, 2012 | 33.40 | 34.39 | 32.04 | 32.37 | 1,630,397 | -0.26(-0.80%) |
Jan 25, 2012 | 32.09 | 32.74 | 31.98 | 32.63 | 1,019,921 | +0.38(+1.18%) |
Jan 24, 2012 | 31.05 | 32.36 | 30.96 | 32.25 | 1,321,791 | +1.01(+3.24%) |
Jan 23, 2012 | 31.31 | 31.77 | 31.07 | 31.24 | 763,057 | -0.01(-0.02%) |
Jan 20, 2012 | 31.76 | 31.76 | 30.81 | 31.25 | 1,333,547 | -0.78(-2.44%) |
Jan 19, 2012 | 32.47 | 32.53 | 31.95 | 32.03 | 840,966 | -0.22(-0.69%) |
Jan 18, 2012 | 31.62 | 32.41 | 31.59 | 32.25 | 1,038,882 | +0.57(+1.81%) |
Jan 17, 2012 | 31.17 | 32.53 | 31.16 | 31.68 | 1,702,253 | +1.00(+3.25%) |
Jan 13, 2012 | 30.13 | 30.86 | 30.02 | 30.68 | 792,237 | +0.14(+0.46%) |
Jan 12, 2012 | 30.07 | 30.57 | 29.80 | 30.54 | 932,662 | +0.67(+2.24%) |
Jan 11, 2012 | 29.46 | 30.12 | 29.39 | 29.87 | 974,535 | +0.19(+0.65%) |
Jan 10, 2012 | 29.29 | 29.69 | 29.16 | 29.68 | 819,640 | +0.84(+2.92%) |
Jan 09, 2012 | 28.48 | 28.98 | 28.39 | 28.84 | 461,756 | +0.41(+1.44%) |
Jan 06, 2012 | 28.83 | 29.04 | 28.43 | 28.43 | 574,399 | -0.44(-1.52%) |
Jan 05, 2012 | 27.96 | 28.91 | 27.66 | 28.87 | 916,030 | +0.60(+2.13%) |
Jan 04, 2012 | 27.73 | 28.61 | 27.56 | 28.26 | 989,946 | +1.09(+4.00%) |
Dec 30, 2011 | 27.23 | 27.23 | 27.00 | 27.18 | 799,993 | -0.05(-0.19%) |
Dec 29, 2011 | 26.38 | 27.29 | 26.38 | 27.23 | 799,641 | +0.85(+3.22%) |
Dec 28, 2011 | 27.15 | 27.23 | 26.31 | 26.38 | 370,952 | -0.88(-3.22%) |
Dec 27, 2011 | 27.09 | 27.45 | 26.98 | 27.26 | 266,858 | +0.03(+0.11%) |
Dec 23, 2011 | 26.97 | 27.31 | 26.77 | 27.23 | 226,688 | +0.31(+1.13%) |
Dec 21, 2011 | 26.78 | 27.03 | 26.42 | 26.92 | 594,724 | +0.08(+0.31%) |
Dec 20, 2011 | 26.40 | 27.36 | 26.40 | 26.84 | 838,971 | +1.06(+4.10%) |
Dec 19, 2011 | 26.81 | 27.04 | 25.65 | 25.78 | 833,523 | -0.83(-3.13%) |
Dec 16, 2011 | 26.80 | 27.53 | 26.53 | 26.62 | 1,121,835 | +0.12(+0.45%) |
Dec 15, 2011 | 26.99 | 26.99 | 26.13 | 26.50 | 1,569,304 | -0.06(-0.22%) |
Dec 14, 2011 | 26.79 | 26.93 | 26.18 | 26.56 | 1,228,849 | -0.48(-1.79%) |
Dec 13, 2011 | 27.76 | 28.01 | 26.84 | 27.04 | 1,049,518 | -0.42(-1.52%) |
Dec 12, 2011 | 27.50 | 27.64 | 26.92 | 27.46 | 1,196,871 | -0.52(-1.86%) |
Dec 09, 2011 | 27.72 | 28.26 | 27.53 | 27.98 | 1,349,540 | +0.37(+1.35%) |
Dec 08, 2011 | 28.36 | 28.47 | 27.47 | 27.61 | 1,101,082 | -1.12(-3.91%) |
Dec 07, 2011 | 28.78 | 29.05 | 28.49 | 28.73 | 1,451,861 | -0.36(-1.25%) |
Dec 06, 2011 | 28.69 | 29.42 | 28.60 | 29.10 | 1,263,865 | +0.36(+1.27%) |
Dec 05, 2011 | 28.61 | 29.19 | 28.52 | 28.73 | 1,125,856 | +0.48(+1.69%) |
Dec 02, 2011 | 28.44 | 28.61 | 28.18 | 28.25 | 1,198,780 | +0.28(+0.98%) |
Dec 01, 2011 | 28.18 | 28.57 | 27.91 | 27.98 | 975,758 | -0.38(-1.34%) |
Nov 30, 2011 | 27.96 | 28.57 | 27.96 | 28.36 | 1,323,734 | +1.60(+5.98%) |
Nov 29, 2011 | 26.95 | 27.09 | 26.42 | 26.76 | 1,018,951 | -0.14(-0.53%) |
Nov 28, 2011 | 26.40 | 26.90 | 26.36 | 26.90 | 1,304,898 | +1.56(+6.17%) |
Nov 25, 2011 | 24.95 | 25.70 | 24.90 | 25.34 | 531,825 | +0.15(+0.59%) |
Nov 23, 2011 | 26.04 | 26.13 | 25.18 | 25.19 | 1,812,147 | -1.24(-4.70%) |
Nov 22, 2011 | 26.80 | 26.98 | 26.09 | 26.43 | 1,219,023 | -0.63(-2.34%) |
Nov 21, 2011 | 26.88 | 27.16 | 26.54 | 27.06 | 1,633,452 | -0.47(-1.70%) |
Nov 18, 2011 | 27.54 | 27.68 | 27.09 | 27.53 | 1,366,753 | +0.13(+0.49%) |
Nov 17, 2011 | 27.61 | 27.66 | 27.07 | 27.40 | 2,216,922 | -0.36(-1.29%) |
Nov 16, 2011 | 27.03 | 28.03 | 26.98 | 27.76 | 1,435,876 | +0.36(+1.33%) |
Nov 15, 2011 | 27.29 | 27.67 | 26.72 | 27.39 | 2,214,323 | -0.44(-1.58%) |
Nov 14, 2011 | 29.39 | 29.41 | 27.08 | 27.83 | 3,584,902 | -1.56(-5.32%) |
Nov 11, 2011 | 29.00 | 29.76 | 28.86 | 29.39 | 654,593 | +0.95(+3.32%) |
Nov 10, 2011 | 28.91 | 28.93 | 28.25 | 28.45 | 1,021,765 | +0.13(+0.47%) |
Nov 09, 2011 | 28.99 | 29.30 | 28.20 | 28.31 | 880,800 | -1.65(-5.51%) |
Nov 08, 2011 | 30.45 | 30.62 | 29.03 | 29.97 | 969,970 | -0.11(-0.37%) |
Nov 07, 2011 | 30.14 | 30.25 | 29.39 | 30.08 | 1,129,146 | +0.08(+0.27%) |
Nov 04, 2011 | 29.53 | 30.08 | 29.15 | 30.00 | 817,349 | -0.07(-0.22%) |
Nov 03, 2011 | 29.22 | 30.23 | 28.97 | 30.06 | 1,642,945 | +1.38(+4.81%) |
Nov 02, 2011 | 28.10 | 28.81 | 27.93 | 28.68 | 1,037,992 | +1.12(+4.06%) |