Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.78 | 37.88 | 36.93 | 37.52 | 1,771,823 | -0.07(-0.18%) |
Jan 30, 2012 | 37.08 | 37.79 | 36.77 | 37.59 | 1,445,023 | -0.12(-0.31%) |
Jan 27, 2012 | 37.15 | 37.78 | 36.94 | 37.71 | 3,309,071 | +0.55(+1.48%) |
Jan 26, 2012 | 37.12 | 37.90 | 36.55 | 37.16 | 7,528,341 | +3.04(+8.92%) |
Jan 25, 2012 | 33.07 | 34.31 | 32.80 | 34.12 | 3,052,611 | +0.79(+2.35%) |
Jan 24, 2012 | 32.92 | 33.79 | 32.23 | 33.33 | 1,907,795 | +0.25(+0.74%) |
Jan 23, 2012 | 33.81 | 34.49 | 32.64 | 33.09 | 2,705,355 | -0.75(-2.20%) |
Jan 20, 2012 | 33.96 | 34.16 | 32.91 | 33.83 | 2,382,906 | -0.21(-0.61%) |
Jan 19, 2012 | 34.25 | 34.75 | 33.58 | 34.04 | 3,199,074 | -0.08(-0.23%) |
Jan 18, 2012 | 31.62 | 34.37 | 31.62 | 34.12 | 6,638,333 | +2.88(+9.20%) |
Jan 17, 2012 | 31.17 | 31.50 | 30.87 | 31.24 | 1,996,807 | +0.74(+2.41%) |
Jan 13, 2012 | 30.07 | 30.75 | 29.95 | 30.51 | 1,163,311 | -0.16(-0.51%) |
Jan 12, 2012 | 30.95 | 31.15 | 30.10 | 30.67 | 1,459,135 | -0.02(-0.06%) |
Jan 11, 2012 | 30.58 | 31.00 | 30.53 | 30.68 | 1,008,074 | -0.14(-0.45%) |
Jan 10, 2012 | 29.86 | 31.61 | 29.59 | 30.82 | 3,507,272 | +1.90(+6.58%) |
Jan 09, 2012 | 29.26 | 29.61 | 28.87 | 28.92 | 1,655,817 | -0.16(-0.54%) |
Jan 06, 2012 | 29.29 | 29.52 | 28.75 | 29.08 | 1,612,045 | -0.29(-1.00%) |
Jan 05, 2012 | 28.89 | 29.45 | 28.28 | 29.37 | 2,017,469 | +0.15(+0.50%) |
Jan 04, 2012 | 28.64 | 29.41 | 27.98 | 29.22 | 3,997,407 | +0.23(+0.78%) |
Dec 30, 2011 | 28.78 | 29.40 | 28.78 | 29.00 | 974,769 | -0.04(-0.14%) |
Dec 29, 2011 | 29.00 | 29.44 | 28.83 | 29.04 | 1,057,889 | +0.21(+0.71%) |
Dec 28, 2011 | 29.62 | 29.73 | 28.46 | 28.83 | 1,548,764 | -0.91(-3.07%) |
Dec 27, 2011 | 29.52 | 29.85 | 29.13 | 29.74 | 1,174,448 | +0.08(+0.26%) |
Dec 23, 2011 | 29.47 | 29.93 | 29.16 | 29.66 | 1,780,856 | -0.07(-0.23%) |
Dec 21, 2011 | 29.24 | 30.01 | 28.80 | 29.73 | 3,895,159 | +0.43(+1.47%) |
Dec 20, 2011 | 28.28 | 29.44 | 28.17 | 29.30 | 3,184,692 | +1.52(+5.48%) |
Dec 19, 2011 | 27.83 | 28.46 | 27.64 | 27.78 | 5,063,344 | +0.41(+1.51%) |
Dec 16, 2011 | 26.61 | 27.48 | 25.51 | 27.37 | 17,557,142 | +1.82(+7.10%) |
Dec 15, 2011 | 25.74 | 26.00 | 25.30 | 25.55 | 1,404,885 | +0.28(+1.13%) |
Dec 14, 2011 | 25.47 | 25.82 | 24.96 | 25.27 | 1,867,880 | -0.51(-1.98%) |
Dec 13, 2011 | 27.00 | 27.34 | 25.43 | 25.78 | 1,306,042 | -0.94(-3.53%) |
Dec 12, 2011 | 26.84 | 26.89 | 26.12 | 26.72 | 1,014,857 | -0.55(-2.02%) |
Dec 09, 2011 | 26.69 | 27.55 | 26.58 | 27.27 | 939,363 | +0.63(+2.36%) |
Dec 08, 2011 | 26.84 | 27.73 | 26.39 | 26.64 | 2,121,246 | -0.29(-1.09%) |
Dec 07, 2011 | 26.68 | 27.13 | 26.21 | 26.94 | 1,352,290 | -0.04(-0.15%) |
Dec 06, 2011 | 27.43 | 27.48 | 26.49 | 26.98 | 1,622,841 | -0.50(-1.82%) |
Dec 05, 2011 | 28.02 | 28.22 | 27.24 | 27.48 | 2,107,484 | +0.04(+0.14%) |
Dec 02, 2011 | 27.82 | 28.22 | 27.30 | 27.44 | 1,624,870 | +0.05(+0.18%) |
Dec 01, 2011 | 27.59 | 28.11 | 27.30 | 27.39 | 2,038,698 | -0.23(-0.82%) |
Nov 30, 2011 | 26.20 | 27.70 | 26.04 | 27.61 | 3,144,775 | +2.10(+8.23%) |
Nov 29, 2011 | 25.37 | 25.65 | 25.06 | 25.51 | 1,570,652 | +0.30(+1.21%) |
Nov 28, 2011 | 24.75 | 25.72 | 24.61 | 25.21 | 1,586,904 | +1.48(+6.24%) |
Nov 25, 2011 | 23.69 | 24.27 | 23.62 | 23.73 | 545,684 | -0.13(-0.53%) |
Nov 23, 2011 | 24.23 | 24.37 | 23.52 | 23.86 | 1,568,644 | -0.80(-3.26%) |
Nov 22, 2011 | 24.31 | 25.16 | 24.29 | 24.66 | 1,172,361 | +0.15(+0.60%) |
Nov 21, 2011 | 24.14 | 24.79 | 24.08 | 24.51 | 1,605,399 | -0.41(-1.65%) |
Nov 18, 2011 | 24.83 | 25.37 | 24.60 | 24.92 | 1,037,975 | +0.21(+0.83%) |
Nov 17, 2011 | 26.00 | 26.21 | 24.47 | 24.72 | 2,546,503 | -1.25(-4.80%) |
Nov 16, 2011 | 25.79 | 26.81 | 25.71 | 25.96 | 1,873,718 | -0.20(-0.75%) |
Nov 15, 2011 | 25.58 | 26.34 | 25.32 | 26.16 | 1,059,693 | +0.42(+1.64%) |
Nov 14, 2011 | 25.81 | 26.07 | 25.33 | 25.74 | 977,666 | -0.21(-0.79%) |
Nov 11, 2011 | 25.75 | 26.10 | 25.50 | 25.95 | 2,092,911 | +0.61(+2.40%) |
Nov 10, 2011 | 24.04 | 25.71 | 23.94 | 25.34 | 3,659,593 | +1.84(+7.85%) |
Nov 09, 2011 | 23.88 | 24.83 | 23.32 | 23.49 | 2,756,888 | -1.43(-5.75%) |
Nov 08, 2011 | 24.08 | 25.00 | 23.85 | 24.92 | 2,151,030 | +0.97(+4.06%) |
Nov 07, 2011 | 24.08 | 24.22 | 23.28 | 23.95 | 1,013,836 | -0.19(-0.77%) |
Nov 04, 2011 | 23.81 | 24.41 | 23.45 | 24.14 | 1,071,877 | -0.07(-0.28%) |
Nov 03, 2011 | 23.54 | 24.35 | 22.95 | 24.21 | 3,257,355 | +1.16(+5.02%) |
Nov 02, 2011 | 22.80 | 23.35 | 22.53 | 23.05 | 1,660,054 | +0.79(+3.57%) |