Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.93 | 34.94 | 34.51 | 34.64 | 1,449,053 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.66 | 34.28 | 34.57 | 1,279,187 | -0.28(-0.80%) |
Jan 27, 2012 | 34.66 | 34.91 | 34.66 | 34.85 | 651,042 | +0.04(+0.11%) |
Jan 26, 2012 | 35.04 | 35.17 | 34.67 | 34.81 | 594,873 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.31 | 34.85 | 803,867 | +0.32(+0.92%) |
Jan 24, 2012 | 34.27 | 34.57 | 34.26 | 34.53 | 1,265,585 | -0.10(-0.29%) |
Jan 23, 2012 | 34.57 | 34.78 | 34.49 | 34.64 | 494,100 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.35 | 34.50 | 380,251 | +0.06(+0.18%) |
Jan 19, 2012 | 34.38 | 34.50 | 34.27 | 34.44 | 411,705 | +0.29(+0.84%) |
Jan 18, 2012 | 33.70 | 34.18 | 33.69 | 34.15 | 523,893 | +0.52(+1.55%) |
Jan 17, 2012 | 33.71 | 33.87 | 33.60 | 33.63 | 892,208 | +0.28(+0.84%) |
Jan 13, 2012 | 33.33 | 33.39 | 33.05 | 33.35 | 490,553 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.73 | 33.40 | 33.62 | 500,973 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.32 | 33.61 | 554,106 | +0.12(+0.35%) |
Jan 10, 2012 | 33.69 | 33.72 | 33.49 | 33.49 | 919,308 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.21 | 33.00 | 33.19 | 1,102,659 | +0.12(+0.35%) |
Jan 06, 2012 | 33.32 | 33.32 | 32.99 | 33.08 | 785,463 | -0.26(-0.77%) |
Jan 05, 2012 | 33.13 | 33.40 | 32.97 | 33.33 | 342,996 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.51 | 33.22 | 33.47 | 920,718 | +0.62(+1.90%) |
Dec 30, 2011 | 32.83 | 32.98 | 32.78 | 32.84 | 2,148,404 | -0.02(-0.05%) |
Dec 29, 2011 | 32.59 | 32.90 | 32.49 | 32.86 | 1,193,689 | +0.39(+1.20%) |
Dec 28, 2011 | 32.83 | 32.91 | 32.42 | 32.47 | 1,383,753 | -0.47(-1.42%) |
Dec 27, 2011 | 32.91 | 33.03 | 32.91 | 32.94 | 2,000,860 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.02 | 32.70 | 32.99 | 1,470,121 | +0.52(+1.61%) |
Dec 21, 2011 | 32.36 | 32.51 | 32.14 | 32.47 | 1,435,705 | -0.02(-0.07%) |
Dec 20, 2011 | 32.10 | 32.55 | 32.06 | 32.49 | 1,236,020 | +1.04(+3.29%) |
Dec 19, 2011 | 31.81 | 31.97 | 31.36 | 31.46 | 1,390,391 | -0.39(-1.23%) |
Dec 16, 2011 | 32.03 | 32.15 | 31.69 | 31.85 | 1,074,572 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.11 | 31.77 | 31.89 | 691,452 | +0.20(+0.63%) |
Dec 14, 2011 | 31.87 | 32.01 | 31.56 | 31.69 | 673,655 | -0.35(-1.08%) |
Dec 13, 2011 | 32.68 | 32.83 | 31.95 | 32.03 | 582,354 | -0.43(-1.33%) |
Dec 12, 2011 | 32.66 | 32.66 | 32.21 | 32.47 | 1,054,809 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.26 | 32.75 | 33.21 | 430,688 | +0.62(+1.91%) |
Dec 08, 2011 | 33.12 | 33.17 | 32.50 | 32.58 | 642,445 | -0.90(-2.69%) |
Dec 07, 2011 | 33.13 | 33.59 | 32.91 | 33.48 | 882,054 | +0.18(+0.56%) |
Dec 06, 2011 | 33.33 | 33.46 | 33.09 | 33.30 | 1,554,234 | -0.06(-0.18%) |
Dec 05, 2011 | 33.66 | 33.66 | 33.19 | 33.36 | 613,325 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 33.00 | 33.04 | 521,447 | -0.02(-0.05%) |
Dec 01, 2011 | 33.08 | 33.30 | 32.94 | 33.05 | 929,130 | -0.11(-0.33%) |
Nov 30, 2011 | 32.84 | 33.20 | 32.67 | 33.16 | 565,864 | +1.52(+4.80%) |
Nov 29, 2011 | 31.63 | 31.82 | 31.47 | 31.64 | 595,244 | +0.12(+0.39%) |
Nov 28, 2011 | 31.60 | 31.64 | 31.31 | 31.52 | 761,033 | +1.13(+3.73%) |
Nov 25, 2011 | 30.39 | 30.79 | 30.36 | 30.39 | 307,361 | -0.15(-0.48%) |
Nov 23, 2011 | 31.03 | 31.03 | 30.50 | 30.53 | 478,454 | -0.73(-2.34%) |
Nov 22, 2011 | 31.26 | 31.49 | 31.06 | 31.26 | 1,922,717 | -0.06(-0.20%) |
Nov 21, 2011 | 31.63 | 31.63 | 31.06 | 31.33 | 1,800,139 | -0.80(-2.49%) |
Nov 18, 2011 | 32.34 | 32.34 | 31.99 | 32.13 | 1,364,297 | +0.05(+0.14%) |
Nov 17, 2011 | 32.59 | 32.73 | 31.91 | 32.08 | 613,437 | -0.62(-1.88%) |
Nov 16, 2011 | 32.91 | 33.21 | 32.62 | 32.70 | 283,852 | -0.56(-1.69%) |
Nov 15, 2011 | 33.03 | 33.42 | 32.87 | 33.26 | 524,632 | +0.09(+0.28%) |
Nov 14, 2011 | 33.21 | 33.37 | 32.98 | 33.17 | 304,779 | -0.40(-1.19%) |
Nov 11, 2011 | 33.34 | 33.64 | 33.30 | 33.57 | 353,945 | +0.75(+2.30%) |
Nov 10, 2011 | 33.11 | 33.11 | 32.54 | 32.81 | 1,346,404 | +0.28(+0.85%) |
Nov 09, 2011 | 33.11 | 33.14 | 32.43 | 32.54 | 592,655 | -1.53(-4.49%) |
Nov 08, 2011 | 33.74 | 34.18 | 33.48 | 34.07 | 441,947 | +0.36(+1.07%) |
Nov 07, 2011 | 33.46 | 33.71 | 33.25 | 33.71 | 214,559 | +0.24(+0.71%) |
Nov 04, 2011 | 33.50 | 33.58 | 33.11 | 33.47 | 618,229 | -0.34(-1.00%) |
Nov 03, 2011 | 33.58 | 33.89 | 33.01 | 33.81 | 269,181 | +0.69(+2.09%) |
Nov 02, 2011 | 32.93 | 33.23 | 32.79 | 33.11 | 705,042 | +0.59(+1.80%) |