Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.18 | 36.80 | 36.11 | 36.68 | 187,727 | +0.62(+1.72%) |
Jan 30, 2012 | 35.36 | 36.29 | 35.36 | 36.06 | 259,111 | -0.10(-0.28%) |
Jan 27, 2012 | 36.00 | 37.15 | 35.81 | 36.16 | 225,772 | -0.08(-0.22%) |
Jan 26, 2012 | 36.28 | 37.50 | 34.55 | 36.24 | 1,828,528 | +5.08(+16.30%) |
Jan 25, 2012 | 31.87 | 32.01 | 30.55 | 31.16 | 714,394 | -0.77(-2.41%) |
Jan 24, 2012 | 31.40 | 31.95 | 31.04 | 31.93 | 343,129 | +0.58(+1.85%) |
Jan 23, 2012 | 32.50 | 32.50 | 30.00 | 31.35 | 1,853,067 | -2.27(-6.75%) |
Jan 20, 2012 | 33.66 | 33.76 | 32.55 | 33.62 | 91,332 | -0.13(-0.39%) |
Jan 19, 2012 | 34.08 | 34.13 | 33.55 | 33.75 | 137,475 | +0.12(+0.36%) |
Jan 18, 2012 | 33.00 | 33.99 | 32.96 | 33.63 | 282,448 | +0.77(+2.34%) |
Jan 17, 2012 | 33.51 | 33.69 | 32.63 | 32.86 | 230,112 | -0.42(-1.26%) |
Jan 13, 2012 | 33.43 | 33.43 | 32.71 | 33.28 | 81,711 | -0.41(-1.22%) |
Jan 12, 2012 | 34.07 | 34.22 | 33.40 | 33.69 | 103,366 | -0.05(-0.15%) |
Jan 11, 2012 | 33.46 | 34.18 | 33.46 | 33.74 | 162,842 | +0.24(+0.72%) |
Jan 10, 2012 | 33.83 | 33.85 | 32.94 | 33.50 | 162,898 | -0.32(-0.95%) |
Jan 09, 2012 | 33.71 | 34.17 | 33.36 | 33.82 | 130,033 | +0.65(+1.96%) |
Jan 06, 2012 | 33.07 | 33.39 | 32.66 | 33.17 | 107,670 | +0.22(+0.67%) |
Jan 05, 2012 | 32.56 | 33.06 | 32.50 | 32.95 | 141,803 | +0.59(+1.82%) |
Jan 04, 2012 | 32.94 | 32.94 | 32.06 | 32.36 | 173,751 | -0.13(-0.40%) |
Dec 30, 2011 | 32.47 | 33.00 | 32.11 | 32.49 | 119,841 | +0.06(+0.19%) |
Dec 29, 2011 | 32.44 | 32.54 | 32.17 | 32.43 | 112,646 | +0.16(+0.50%) |
Dec 28, 2011 | 32.70 | 32.70 | 32.10 | 32.27 | 140,787 | -0.52(-1.59%) |
Dec 27, 2011 | 32.82 | 33.53 | 32.63 | 32.79 | 230,506 | +0.57(+1.77%) |
Dec 23, 2011 | 32.81 | 32.81 | 31.85 | 32.22 | 112,184 | +1.42(+4.61%) |
Dec 21, 2011 | 32.10 | 32.11 | 30.00 | 30.80 | 803,739 | -1.76(-5.41%) |
Dec 20, 2011 | 32.64 | 33.24 | 32.41 | 32.56 | 348,670 | +0.36(+1.12%) |
Dec 19, 2011 | 32.52 | 33.00 | 32.07 | 32.20 | 144,010 | +0.00(+0.00%) |
Dec 16, 2011 | 31.64 | 32.20 | 31.51 | 32.20 | 159,235 | +0.73(+2.32%) |
Dec 15, 2011 | 32.30 | 32.42 | 31.11 | 31.47 | 265,544 | +0.26(+0.83%) |
Dec 14, 2011 | 32.27 | 32.28 | 30.64 | 31.21 | 407,183 | -1.36(-4.18%) |
Dec 13, 2011 | 33.42 | 33.74 | 32.31 | 32.57 | 175,939 | -0.85(-2.54%) |
Dec 12, 2011 | 34.49 | 34.49 | 32.46 | 33.42 | 297,771 | -1.76(-5.00%) |
Dec 09, 2011 | 34.58 | 35.27 | 34.10 | 35.18 | 288,114 | +0.58(+1.68%) |
Dec 08, 2011 | 35.57 | 35.98 | 34.49 | 34.60 | 176,282 | -1.41(-3.92%) |
Dec 07, 2011 | 35.44 | 36.30 | 34.00 | 36.01 | 199,613 | -0.10(-0.28%) |
Dec 06, 2011 | 36.18 | 36.88 | 35.81 | 36.11 | 198,683 | -0.34(-0.93%) |
Dec 05, 2011 | 36.27 | 37.43 | 35.92 | 36.45 | 380,901 | +0.26(+0.72%) |
Dec 02, 2011 | 36.35 | 36.79 | 35.72 | 36.19 | 236,373 | +0.20(+0.56%) |
Dec 01, 2011 | 35.02 | 36.26 | 34.75 | 35.99 | 334,836 | +0.98(+2.80%) |
Nov 30, 2011 | 34.26 | 35.12 | 34.17 | 35.01 | 239,109 | +2.24(+6.84%) |
Nov 29, 2011 | 33.21 | 33.23 | 32.48 | 32.77 | 344,537 | -0.22(-0.67%) |
Nov 28, 2011 | 32.40 | 33.00 | 32.40 | 32.99 | 190,906 | +1.79(+5.74%) |
Nov 25, 2011 | 31.54 | 31.87 | 31.00 | 31.20 | 56,716 | -0.44(-1.39%) |
Nov 23, 2011 | 32.39 | 32.39 | 31.26 | 31.64 | 168,422 | -1.08(-3.30%) |
Nov 22, 2011 | 33.12 | 33.48 | 32.36 | 32.72 | 123,231 | -0.53(-1.59%) |
Nov 21, 2011 | 33.72 | 33.72 | 32.36 | 33.25 | 205,499 | -1.23(-3.57%) |
Nov 18, 2011 | 35.58 | 35.58 | 34.07 | 34.48 | 295,300 | -1.08(-3.04%) |
Nov 17, 2011 | 36.11 | 36.51 | 35.05 | 35.56 | 291,327 | -0.68(-1.88%) |
Nov 16, 2011 | 35.41 | 37.37 | 35.20 | 36.24 | 437,785 | +0.38(+1.06%) |
Nov 15, 2011 | 34.38 | 36.14 | 34.17 | 35.86 | 186,516 | +1.19(+3.43%) |
Nov 14, 2011 | 34.50 | 34.98 | 34.16 | 34.67 | 97,249 | -0.14(-0.42%) |
Nov 11, 2011 | 34.44 | 35.20 | 34.44 | 34.81 | 162,019 | +0.64(+1.87%) |
Nov 10, 2011 | 34.72 | 34.77 | 33.78 | 34.17 | 77,057 | +0.17(+0.51%) |
Nov 09, 2011 | 35.09 | 35.54 | 33.65 | 34.00 | 225,818 | -2.08(-5.76%) |
Nov 08, 2011 | 35.12 | 36.30 | 34.57 | 36.08 | 234,572 | +1.19(+3.41%) |
Nov 07, 2011 | 34.73 | 35.19 | 34.19 | 34.89 | 174,342 | -0.29(-0.82%) |
Nov 04, 2011 | 33.33 | 35.51 | 33.31 | 35.18 | 396,576 | +1.32(+3.90%) |
Nov 03, 2011 | 32.98 | 33.99 | 32.40 | 33.86 | 194,756 | +0.96(+2.92%) |
Nov 02, 2011 | 32.30 | 32.92 | 31.52 | 32.90 | 250,294 | +1.11(+3.49%) |