Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.18 | 34.25 | 33.63 | 33.77 | 398,795 | -0.05(-0.15%) |
Jan 30, 2012 | 33.85 | 33.99 | 33.68 | 33.82 | 206,964 | -0.32(-0.94%) |
Jan 27, 2012 | 33.92 | 34.20 | 33.91 | 34.14 | 386,444 | +0.10(+0.29%) |
Jan 26, 2012 | 34.24 | 34.32 | 33.84 | 34.04 | 226,134 | +0.11(+0.32%) |
Jan 25, 2012 | 33.57 | 33.95 | 33.43 | 33.93 | 190,239 | +0.25(+0.74%) |
Jan 24, 2012 | 33.51 | 33.76 | 33.45 | 33.68 | 169,246 | -0.09(-0.27%) |
Jan 23, 2012 | 33.52 | 33.82 | 33.52 | 33.77 | 123,456 | +0.39(+1.17%) |
Jan 20, 2012 | 33.61 | 33.61 | 33.25 | 33.38 | 147,066 | -0.39(-1.15%) |
Jan 19, 2012 | 34.02 | 34.02 | 33.61 | 33.77 | 127,560 | +0.07(+0.21%) |
Jan 18, 2012 | 33.68 | 33.76 | 33.51 | 33.70 | 123,382 | -0.06(-0.18%) |
Jan 17, 2012 | 33.67 | 33.78 | 33.52 | 33.76 | 208,343 | +0.28(+0.84%) |
Jan 13, 2012 | 33.27 | 33.49 | 33.18 | 33.48 | 206,215 | +0.00(+0.00%) |
Jan 12, 2012 | 34.05 | 34.39 | 33.40 | 33.48 | 124,992 | -0.55(-1.62%) |
Jan 11, 2012 | 34.02 | 34.44 | 33.86 | 34.03 | 194,747 | -0.22(-0.64%) |
Jan 10, 2012 | 34.31 | 34.39 | 34.06 | 34.25 | 258,918 | +0.26(+0.76%) |
Jan 09, 2012 | 34.00 | 34.04 | 33.73 | 33.99 | 703,185 | +0.04(+0.12%) |
Jan 06, 2012 | 33.86 | 33.98 | 33.60 | 33.95 | 444,021 | +0.15(+0.44%) |
Jan 05, 2012 | 34.00 | 34.20 | 33.70 | 33.80 | 169,853 | -0.52(-1.52%) |
Jan 04, 2012 | 34.17 | 34.41 | 34.02 | 34.32 | 146,752 | +1.34(+4.06%) |
Dec 30, 2011 | 32.96 | 33.14 | 32.84 | 32.98 | 504,589 | -0.16(-0.48%) |
Dec 29, 2011 | 33.02 | 33.14 | 32.76 | 33.14 | 164,924 | +0.06(+0.18%) |
Dec 28, 2011 | 33.25 | 33.33 | 32.90 | 33.08 | 301,774 | -0.33(-0.99%) |
Dec 27, 2011 | 32.96 | 33.54 | 32.96 | 33.41 | 280,088 | +0.38(+1.15%) |
Dec 23, 2011 | 33.05 | 33.09 | 32.86 | 33.03 | 278,355 | +0.22(+0.67%) |
Dec 21, 2011 | 32.49 | 32.83 | 32.40 | 32.81 | 276,033 | +0.38(+1.17%) |
Dec 20, 2011 | 32.23 | 32.51 | 32.01 | 32.43 | 293,270 | +0.82(+2.59%) |
Dec 19, 2011 | 31.72 | 31.73 | 31.34 | 31.61 | 209,213 | -0.01(-0.03%) |
Dec 16, 2011 | 31.44 | 31.84 | 31.11 | 31.62 | 277,312 | +0.19(+0.60%) |
Dec 15, 2011 | 32.03 | 32.14 | 31.40 | 31.43 | 266,693 | -0.29(-0.91%) |
Dec 14, 2011 | 32.45 | 32.48 | 31.64 | 31.72 | 203,862 | -1.33(-4.02%) |
Dec 13, 2011 | 32.63 | 33.34 | 32.63 | 33.05 | 112,994 | +0.45(+1.38%) |
Dec 12, 2011 | 32.74 | 32.79 | 32.22 | 32.60 | 164,513 | -0.46(-1.39%) |
Dec 09, 2011 | 33.06 | 33.08 | 32.78 | 33.06 | 125,296 | +0.17(+0.52%) |
Dec 08, 2011 | 33.02 | 33.43 | 32.85 | 32.89 | 197,219 | -0.52(-1.56%) |
Dec 07, 2011 | 33.74 | 33.96 | 33.27 | 33.41 | 76,546 | -0.35(-1.04%) |
Dec 06, 2011 | 33.35 | 33.77 | 33.13 | 33.76 | 136,318 | +0.34(+1.02%) |
Dec 05, 2011 | 33.58 | 33.83 | 33.25 | 33.42 | 874,850 | -0.10(-0.30%) |
Dec 02, 2011 | 33.83 | 33.85 | 33.44 | 33.52 | 836,874 | -0.12(-0.36%) |
Dec 01, 2011 | 33.64 | 33.91 | 33.36 | 33.64 | 285,720 | -0.15(-0.44%) |
Nov 30, 2011 | 33.70 | 33.98 | 33.59 | 33.79 | 576,070 | +0.37(+1.11%) |
Nov 29, 2011 | 33.10 | 33.44 | 32.66 | 33.42 | 185,956 | +0.56(+1.70%) |
Nov 28, 2011 | 32.95 | 33.20 | 32.70 | 32.86 | 126,173 | +0.47(+1.45%) |
Nov 25, 2011 | 32.49 | 32.78 | 32.36 | 32.39 | 99,241 | -0.24(-0.74%) |
Nov 23, 2011 | 32.72 | 32.80 | 32.47 | 32.63 | 330,071 | -0.50(-1.51%) |
Nov 22, 2011 | 32.97 | 33.24 | 32.85 | 33.13 | 452,929 | +0.22(+0.67%) |
Nov 21, 2011 | 32.75 | 32.99 | 32.33 | 32.91 | 224,430 | -0.24(-0.72%) |
Nov 18, 2011 | 33.37 | 33.55 | 32.95 | 33.15 | 119,097 | -0.23(-0.69%) |
Nov 17, 2011 | 33.92 | 33.95 | 33.26 | 33.38 | 239,209 | -0.75(-2.20%) |
Nov 16, 2011 | 34.15 | 34.40 | 34.07 | 34.13 | 86,164 | -0.02(-0.06%) |
Nov 15, 2011 | 33.90 | 34.16 | 33.79 | 34.15 | 146,282 | +0.32(+0.95%) |
Nov 14, 2011 | 33.91 | 33.98 | 33.63 | 33.83 | 277,465 | -0.34(-1.00%) |
Nov 11, 2011 | 33.94 | 34.17 | 33.44 | 34.17 | 88,810 | +0.36(+1.06%) |
Nov 10, 2011 | 33.90 | 34.02 | 33.61 | 33.81 | 104,402 | +0.21(+0.63%) |
Nov 09, 2011 | 33.79 | 34.17 | 33.58 | 33.60 | 174,596 | -0.67(-1.96%) |
Nov 08, 2011 | 34.07 | 34.29 | 33.97 | 34.27 | 159,556 | +0.24(+0.71%) |
Nov 07, 2011 | 33.81 | 34.05 | 33.62 | 34.03 | 242,427 | +0.49(+1.46%) |
Nov 04, 2011 | 33.44 | 33.61 | 33.18 | 33.54 | 191,693 | +0.10(+0.30%) |
Nov 03, 2011 | 32.95 | 33.49 | 32.89 | 33.44 | 478,735 | +0.62(+1.89%) |
Nov 02, 2011 | 33.28 | 33.40 | 32.73 | 32.82 | 656,496 | -0.06(-0.18%) |