Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.58 | 32.58 | 32.11 | 32.17 | 134,075 | -0.12(-0.37%) |
Jan 30, 2012 | 32.54 | 32.70 | 32.16 | 32.29 | 211,849 | -0.48(-1.46%) |
Jan 27, 2012 | 32.35 | 32.83 | 32.35 | 32.77 | 128,909 | +0.22(+0.68%) |
Jan 26, 2012 | 32.68 | 32.77 | 32.42 | 32.55 | 190,033 | +0.04(+0.12%) |
Jan 25, 2012 | 32.38 | 32.79 | 32.31 | 32.51 | 109,706 | +0.01(+0.03%) |
Jan 24, 2012 | 31.87 | 32.54 | 31.59 | 32.50 | 152,685 | +0.49(+1.53%) |
Jan 23, 2012 | 32.00 | 32.50 | 31.62 | 32.01 | 80,770 | -0.13(-0.40%) |
Jan 20, 2012 | 31.99 | 32.28 | 31.63 | 32.14 | 113,380 | +0.18(+0.56%) |
Jan 19, 2012 | 32.11 | 32.28 | 31.64 | 31.96 | 87,458 | -0.09(-0.28%) |
Jan 18, 2012 | 31.86 | 32.17 | 31.68 | 32.05 | 105,237 | +0.20(+0.63%) |
Jan 17, 2012 | 32.09 | 32.10 | 31.64 | 31.85 | 107,059 | +0.20(+0.63%) |
Jan 13, 2012 | 31.55 | 31.96 | 30.84 | 31.65 | 101,144 | -0.35(-1.09%) |
Jan 12, 2012 | 32.00 | 32.00 | 31.40 | 32.00 | 144,222 | +0.02(+0.06%) |
Jan 11, 2012 | 32.15 | 32.35 | 31.86 | 31.98 | 163,029 | -0.22(-0.68%) |
Jan 10, 2012 | 32.63 | 32.63 | 32.08 | 32.20 | 223,859 | -0.03(-0.09%) |
Jan 09, 2012 | 32.49 | 32.50 | 31.76 | 32.23 | 158,413 | -0.02(-0.06%) |
Jan 06, 2012 | 32.69 | 32.69 | 31.62 | 32.25 | 363,699 | -0.48(-1.47%) |
Jan 05, 2012 | 32.15 | 32.81 | 31.12 | 32.73 | 319,729 | +1.28(+4.07%) |
Jan 04, 2012 | 31.25 | 31.87 | 30.70 | 31.45 | 315,695 | +0.75(+2.44%) |
Dec 30, 2011 | 31.44 | 31.44 | 30.67 | 30.70 | 99,133 | -0.74(-2.35%) |
Dec 29, 2011 | 30.61 | 31.57 | 30.54 | 31.44 | 111,072 | +0.93(+3.05%) |
Dec 28, 2011 | 30.87 | 30.87 | 30.23 | 30.51 | 123,214 | -0.33(-1.07%) |
Dec 27, 2011 | 30.38 | 30.98 | 30.19 | 30.84 | 88,951 | +0.26(+0.85%) |
Dec 23, 2011 | 30.53 | 30.76 | 30.38 | 30.58 | 92,971 | +0.23(+0.76%) |
Dec 21, 2011 | 30.20 | 30.49 | 29.45 | 30.35 | 95,184 | +0.18(+0.60%) |
Dec 20, 2011 | 29.08 | 30.22 | 29.08 | 30.17 | 155,790 | +1.81(+6.38%) |
Dec 19, 2011 | 29.33 | 29.51 | 28.34 | 28.36 | 190,451 | -0.68(-2.34%) |
Dec 16, 2011 | 29.92 | 30.34 | 28.92 | 29.04 | 673,643 | -0.52(-1.76%) |
Dec 15, 2011 | 29.38 | 29.71 | 29.04 | 29.56 | 146,880 | +0.73(+2.53%) |
Dec 14, 2011 | 28.75 | 29.34 | 28.66 | 28.83 | 167,867 | -0.24(-0.83%) |
Dec 13, 2011 | 29.56 | 29.98 | 28.95 | 29.07 | 231,884 | -0.24(-0.82%) |
Dec 12, 2011 | 29.81 | 29.81 | 29.06 | 29.31 | 165,710 | -0.88(-2.91%) |
Dec 09, 2011 | 29.80 | 30.55 | 29.80 | 30.19 | 219,566 | +0.60(+2.03%) |
Dec 08, 2011 | 30.39 | 30.39 | 29.52 | 29.59 | 210,524 | -1.06(-3.46%) |
Dec 07, 2011 | 31.04 | 31.04 | 30.07 | 30.65 | 192,883 | -0.57(-1.83%) |
Dec 06, 2011 | 29.91 | 31.47 | 29.80 | 31.22 | 378,305 | +1.66(+5.62%) |
Dec 05, 2011 | 29.87 | 30.18 | 29.20 | 29.56 | 117,148 | +0.29(+0.99%) |
Dec 02, 2011 | 29.37 | 29.68 | 29.00 | 29.27 | 111,587 | +0.23(+0.79%) |
Dec 01, 2011 | 29.60 | 29.85 | 29.03 | 29.04 | 125,539 | -0.83(-2.78%) |
Nov 30, 2011 | 29.18 | 29.90 | 28.84 | 29.87 | 246,747 | +1.67(+5.92%) |
Nov 29, 2011 | 28.21 | 28.55 | 27.89 | 28.20 | 48,773 | +0.00(+0.00%) |
Nov 28, 2011 | 28.08 | 28.37 | 27.35 | 28.20 | 118,008 | +1.24(+4.60%) |
Nov 25, 2011 | 27.05 | 27.78 | 26.96 | 26.96 | 138,997 | -0.32(-1.17%) |
Nov 23, 2011 | 27.26 | 27.49 | 26.94 | 27.28 | 277,520 | -0.25(-0.91%) |
Nov 22, 2011 | 26.74 | 27.71 | 26.74 | 27.53 | 155,226 | +0.81(+3.03%) |
Nov 21, 2011 | 27.38 | 28.00 | 26.61 | 26.72 | 244,893 | -1.35(-4.81%) |
Nov 18, 2011 | 27.70 | 28.21 | 27.51 | 28.07 | 109,140 | +0.44(+1.59%) |
Nov 17, 2011 | 28.03 | 28.52 | 27.46 | 27.63 | 70,918 | -0.41(-1.46%) |
Nov 16, 2011 | 28.24 | 28.85 | 27.95 | 28.04 | 93,305 | -0.63(-2.20%) |
Nov 15, 2011 | 28.35 | 28.80 | 28.19 | 28.67 | 125,641 | +0.17(+0.60%) |
Nov 14, 2011 | 29.18 | 29.31 | 28.25 | 28.50 | 129,025 | -0.75(-2.56%) |
Nov 11, 2011 | 28.17 | 29.31 | 28.17 | 29.25 | 139,560 | +1.47(+5.29%) |
Nov 10, 2011 | 27.80 | 27.90 | 27.13 | 27.78 | 129,047 | +0.49(+1.80%) |
Nov 09, 2011 | 28.33 | 28.84 | 27.23 | 27.29 | 152,402 | -1.92(-6.57%) |
Nov 08, 2011 | 28.90 | 29.31 | 28.13 | 29.21 | 111,252 | +0.53(+1.85%) |
Nov 07, 2011 | 28.72 | 28.76 | 27.70 | 28.68 | 112,613 | -0.15(-0.52%) |
Nov 04, 2011 | 28.89 | 29.29 | 28.40 | 28.83 | 138,408 | -0.53(-1.81%) |
Nov 03, 2011 | 29.14 | 29.66 | 28.12 | 29.36 | 103,250 | +0.63(+2.19%) |
Nov 02, 2011 | 28.45 | 28.79 | 28.02 | 28.73 | 142,579 | +0.83(+2.97%) |