Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.81 | 34.81 | 34.41 | 34.52 | 12,615 | +0.20(+0.59%) |
Jan 30, 2012 | 34.19 | 34.36 | 34.05 | 34.32 | 6,877 | -0.10(-0.28%) |
Jan 27, 2012 | 34.35 | 34.42 | 34.24 | 34.41 | 3,633 | +0.01(+0.02%) |
Jan 26, 2012 | 34.90 | 34.90 | 34.41 | 34.41 | 1,867 | -0.16(-0.47%) |
Jan 25, 2012 | 34.17 | 34.74 | 34.15 | 34.57 | 17,505 | +0.17(+0.50%) |
Jan 24, 2012 | 34.36 | 34.45 | 34.33 | 34.40 | 9,531 | -0.10(-0.28%) |
Jan 23, 2012 | 34.84 | 34.84 | 34.50 | 34.50 | 13,489 | -0.35(-1.01%) |
Jan 20, 2012 | 34.86 | 34.93 | 34.76 | 34.85 | 21,846 | +0.01(+0.04%) |
Jan 19, 2012 | 34.84 | 34.84 | 34.53 | 34.83 | 7,785 | +0.12(+0.34%) |
Jan 18, 2012 | 34.41 | 34.74 | 34.41 | 34.72 | 6,448 | +0.66(+1.95%) |
Jan 17, 2012 | 34.14 | 34.34 | 34.05 | 34.05 | 37,947 | +0.21(+0.63%) |
Jan 13, 2012 | 33.52 | 33.91 | 33.52 | 33.84 | 10,590 | -0.20(-0.58%) |
Jan 12, 2012 | 33.88 | 34.04 | 33.71 | 34.04 | 3,930 | +0.26(+0.78%) |
Jan 11, 2012 | 33.78 | 33.84 | 33.63 | 33.78 | 15,694 | -0.43(-1.25%) |
Jan 10, 2012 | 34.36 | 34.36 | 34.09 | 34.20 | 7,349 | +0.62(+1.83%) |
Jan 09, 2012 | 33.61 | 33.68 | 33.46 | 33.59 | 5,793 | +0.11(+0.32%) |
Jan 06, 2012 | 33.67 | 33.76 | 33.41 | 33.48 | 15,158 | -0.15(-0.44%) |
Jan 05, 2012 | 33.48 | 33.67 | 33.30 | 33.63 | 10,688 | +0.35(+1.06%) |
Jan 04, 2012 | 33.19 | 33.30 | 33.19 | 33.28 | 17,514 | +0.91(+2.81%) |
Dec 30, 2011 | 32.57 | 32.57 | 32.32 | 32.37 | 21,009 | -0.20(-0.63%) |
Dec 29, 2011 | 32.54 | 32.66 | 32.48 | 32.57 | 15,905 | -0.08(-0.25%) |
Dec 28, 2011 | 33.30 | 33.30 | 32.60 | 32.65 | 9,071 | -0.88(-2.63%) |
Dec 27, 2011 | 33.55 | 33.72 | 33.36 | 33.54 | 10,056 | +0.65(+1.96%) |
Dec 23, 2011 | 32.74 | 33.00 | 32.50 | 32.89 | 6,429 | +0.11(+0.32%) |
Dec 21, 2011 | 32.96 | 32.96 | 32.61 | 32.79 | 12,758 | -0.73(-2.17%) |
Dec 20, 2011 | 33.23 | 33.56 | 33.23 | 33.51 | 26,421 | +1.02(+3.15%) |
Dec 19, 2011 | 33.05 | 33.14 | 32.49 | 32.49 | 22,616 | -0.65(-1.97%) |
Dec 16, 2011 | 33.15 | 33.34 | 32.88 | 33.14 | 32,170 | +0.25(+0.76%) |
Dec 15, 2011 | 33.02 | 33.02 | 32.61 | 32.89 | 31,118 | +0.77(+2.41%) |
Dec 14, 2011 | 32.32 | 32.32 | 32.11 | 32.12 | 4,618 | +0.19(+0.58%) |
Dec 13, 2011 | 32.64 | 32.64 | 31.91 | 31.94 | 15,020 | -0.24(-0.75%) |
Dec 12, 2011 | 32.19 | 32.29 | 31.90 | 32.18 | 19,300 | -0.56(-1.70%) |
Dec 09, 2011 | 32.40 | 32.79 | 32.40 | 32.73 | 43,877 | +0.48(+1.50%) |
Dec 08, 2011 | 32.73 | 32.73 | 32.25 | 32.25 | 11,480 | -0.64(-1.94%) |
Dec 07, 2011 | 32.49 | 32.89 | 32.38 | 32.89 | 15,695 | -0.35(-1.07%) |
Dec 06, 2011 | 33.30 | 33.36 | 33.14 | 33.24 | 3,411 | -0.42(-1.26%) |
Dec 05, 2011 | 33.83 | 34.06 | 33.52 | 33.66 | 9,167 | +0.42(+1.27%) |
Dec 02, 2011 | 33.66 | 33.72 | 33.15 | 33.24 | 17,280 | -0.12(-0.36%) |
Dec 01, 2011 | 33.46 | 33.52 | 33.22 | 33.36 | 14,797 | +0.07(+0.22%) |
Nov 30, 2011 | 32.98 | 33.29 | 32.77 | 33.29 | 12,998 | +1.49(+4.70%) |
Nov 29, 2011 | 31.73 | 31.94 | 31.61 | 31.80 | 3,269 | -0.39(-1.21%) |
Nov 28, 2011 | 32.39 | 32.42 | 32.11 | 32.19 | 18,149 | +1.33(+4.32%) |
Nov 25, 2011 | 30.79 | 31.20 | 30.63 | 30.85 | 7,168 | -0.40(-1.27%) |
Nov 23, 2011 | 31.63 | 31.67 | 31.25 | 31.25 | 10,691 | -0.72(-2.24%) |
Nov 22, 2011 | 32.08 | 32.13 | 31.80 | 31.97 | 8,814 | -0.36(-1.12%) |
Nov 21, 2011 | 32.49 | 32.49 | 32.12 | 32.33 | 32,542 | -1.46(-4.32%) |
Nov 18, 2011 | 33.64 | 33.85 | 33.63 | 33.79 | 14,136 | +0.29(+0.87%) |
Nov 17, 2011 | 33.88 | 34.13 | 33.46 | 33.50 | 7,902 | -0.62(-1.82%) |
Nov 16, 2011 | 34.26 | 34.68 | 34.12 | 34.12 | 9,511 | -0.40(-1.17%) |
Nov 15, 2011 | 34.43 | 34.63 | 34.42 | 34.52 | 9,484 | -0.19(-0.53%) |
Nov 14, 2011 | 34.72 | 34.85 | 34.50 | 34.71 | 4,486 | -0.19(-0.53%) |
Nov 11, 2011 | 34.67 | 34.98 | 34.67 | 34.89 | 29,940 | +0.56(+1.62%) |
Nov 10, 2011 | 34.53 | 34.53 | 34.19 | 34.34 | 13,866 | +0.53(+1.57%) |
Nov 09, 2011 | 34.09 | 34.30 | 33.77 | 33.81 | 62,778 | -1.89(-5.31%) |
Nov 08, 2011 | 35.47 | 35.70 | 35.34 | 35.70 | 2,828 | +0.49(+1.39%) |
Nov 07, 2011 | 34.98 | 35.27 | 34.89 | 35.21 | 12,785 | +0.17(+0.49%) |
Nov 04, 2011 | 35.45 | 35.45 | 34.82 | 35.04 | 42,468 | -0.55(-1.54%) |
Nov 03, 2011 | 35.25 | 35.64 | 35.01 | 35.59 | 8,953 | +0.74(+2.13%) |
Nov 02, 2011 | 34.99 | 35.07 | 34.56 | 34.85 | 46,536 | +0.23(+0.65%) |