Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.02 | 34.13 | 33.54 | 33.88 | 254,947 | +0.16(+0.48%) |
Jan 30, 2012 | 33.66 | 33.83 | 33.32 | 33.72 | 390,893 | -0.41(-1.21%) |
Jan 27, 2012 | 33.77 | 34.35 | 33.76 | 34.13 | 448,872 | +0.26(+0.76%) |
Jan 26, 2012 | 35.28 | 35.31 | 33.51 | 33.87 | 618,953 | -1.17(-3.35%) |
Jan 25, 2012 | 34.93 | 35.48 | 34.71 | 35.04 | 427,113 | +0.03(+0.09%) |
Jan 24, 2012 | 34.52 | 35.11 | 34.28 | 35.01 | 360,430 | +0.28(+0.81%) |
Jan 23, 2012 | 34.74 | 35.01 | 34.30 | 34.73 | 453,662 | -0.13(-0.38%) |
Jan 20, 2012 | 33.98 | 35.74 | 33.79 | 34.87 | 836,777 | +0.82(+2.42%) |
Jan 19, 2012 | 32.47 | 34.38 | 32.42 | 34.04 | 1,597,824 | +1.78(+5.51%) |
Jan 18, 2012 | 31.05 | 32.27 | 30.97 | 32.26 | 622,085 | +1.13(+3.62%) |
Jan 17, 2012 | 31.69 | 31.79 | 31.08 | 31.14 | 455,631 | -0.24(-0.77%) |
Jan 13, 2012 | 30.98 | 31.59 | 30.87 | 31.38 | 480,993 | -0.03(-0.10%) |
Jan 12, 2012 | 30.91 | 31.49 | 30.58 | 31.41 | 605,899 | +0.61(+1.99%) |
Jan 11, 2012 | 31.08 | 31.15 | 30.69 | 30.80 | 448,568 | -0.51(-1.64%) |
Jan 10, 2012 | 31.08 | 32.32 | 30.84 | 31.31 | 1,086,198 | +0.91(+2.99%) |
Jan 09, 2012 | 29.95 | 30.86 | 29.75 | 30.40 | 1,133,982 | +0.64(+2.17%) |
Jan 06, 2012 | 29.65 | 30.69 | 29.16 | 29.75 | 1,222,681 | +0.12(+0.39%) |
Jan 05, 2012 | 30.12 | 30.22 | 29.45 | 29.64 | 1,107,613 | -0.71(-2.33%) |
Jan 04, 2012 | 30.89 | 31.17 | 30.24 | 30.34 | 880,395 | -2.56(-7.79%) |
Dec 30, 2011 | 33.03 | 33.24 | 32.75 | 32.91 | 323,533 | -0.24(-0.73%) |
Dec 29, 2011 | 33.27 | 33.35 | 32.82 | 33.15 | 426,935 | -0.09(-0.26%) |
Dec 28, 2011 | 34.58 | 34.64 | 33.11 | 33.23 | 527,722 | -1.30(-3.76%) |
Dec 27, 2011 | 34.94 | 35.17 | 34.47 | 34.53 | 336,703 | -0.51(-1.46%) |
Dec 23, 2011 | 34.27 | 35.22 | 34.17 | 35.04 | 343,531 | +1.06(+3.13%) |
Dec 21, 2011 | 34.00 | 34.28 | 33.32 | 33.98 | 323,982 | -0.19(-0.57%) |
Dec 20, 2011 | 33.30 | 34.43 | 33.13 | 34.17 | 755,848 | +1.62(+4.96%) |
Dec 19, 2011 | 33.51 | 34.11 | 32.45 | 32.56 | 609,750 | -0.49(-1.48%) |
Dec 16, 2011 | 33.58 | 34.25 | 32.93 | 33.05 | 600,241 | -0.20(-0.61%) |
Dec 15, 2011 | 33.35 | 33.74 | 33.15 | 33.25 | 505,944 | +0.42(+1.27%) |
Dec 14, 2011 | 32.93 | 33.20 | 32.47 | 32.83 | 261,131 | -0.36(-1.10%) |
Dec 13, 2011 | 34.63 | 34.94 | 32.90 | 33.19 | 360,467 | -1.34(-3.88%) |
Dec 12, 2011 | 35.20 | 35.20 | 33.81 | 34.53 | 322,118 | -1.23(-3.44%) |
Dec 09, 2011 | 34.80 | 36.35 | 34.61 | 35.76 | 364,198 | +1.15(+3.31%) |
Dec 08, 2011 | 35.11 | 35.22 | 34.54 | 34.62 | 617,193 | -0.52(-1.48%) |
Dec 07, 2011 | 34.30 | 35.51 | 34.29 | 35.14 | 343,383 | -0.04(-0.11%) |
Dec 06, 2011 | 34.50 | 35.60 | 34.45 | 35.18 | 305,473 | +0.60(+1.72%) |
Dec 05, 2011 | 36.11 | 36.11 | 34.23 | 34.58 | 647,022 | -0.75(-2.13%) |
Dec 02, 2011 | 35.43 | 35.86 | 35.02 | 35.33 | 240,304 | +0.32(+0.91%) |
Dec 01, 2011 | 34.22 | 35.38 | 34.22 | 35.01 | 409,722 | +0.57(+1.64%) |
Nov 30, 2011 | 34.16 | 35.43 | 33.75 | 34.45 | 755,765 | +1.74(+5.33%) |
Nov 29, 2011 | 33.37 | 33.68 | 32.39 | 32.71 | 286,655 | -0.45(-1.35%) |
Nov 28, 2011 | 31.94 | 33.43 | 31.78 | 33.15 | 387,622 | +2.44(+7.94%) |
Nov 25, 2011 | 30.75 | 31.09 | 30.71 | 30.72 | 180,975 | -0.18(-0.58%) |
Nov 23, 2011 | 31.77 | 31.89 | 30.85 | 30.89 | 256,496 | -1.22(-3.79%) |
Nov 22, 2011 | 31.69 | 32.71 | 31.54 | 32.11 | 363,988 | +0.22(+0.70%) |
Nov 21, 2011 | 32.31 | 32.40 | 31.46 | 31.89 | 216,430 | -1.11(-3.38%) |
Nov 18, 2011 | 32.78 | 33.26 | 32.36 | 33.00 | 167,048 | +0.26(+0.78%) |
Nov 17, 2011 | 33.19 | 34.16 | 32.49 | 32.74 | 216,504 | -0.59(-1.77%) |
Nov 16, 2011 | 33.98 | 34.52 | 33.30 | 33.33 | 184,463 | -1.01(-2.95%) |
Nov 15, 2011 | 33.41 | 34.63 | 33.12 | 34.35 | 216,571 | +0.85(+2.54%) |
Nov 14, 2011 | 34.04 | 34.52 | 33.38 | 33.50 | 208,126 | -0.78(-2.28%) |
Nov 11, 2011 | 33.80 | 34.72 | 33.67 | 34.28 | 245,300 | +1.01(+3.02%) |
Nov 10, 2011 | 32.85 | 33.35 | 32.41 | 33.27 | 290,136 | +1.05(+3.27%) |
Nov 09, 2011 | 33.82 | 33.96 | 32.16 | 32.22 | 285,491 | -2.67(-7.65%) |
Nov 08, 2011 | 34.73 | 34.97 | 33.79 | 34.89 | 166,360 | +0.51(+1.49%) |
Nov 07, 2011 | 34.46 | 34.76 | 33.59 | 34.38 | 126,650 | -0.26(-0.76%) |
Nov 04, 2011 | 34.93 | 35.09 | 34.35 | 34.64 | 129,921 | -0.66(-1.86%) |
Nov 03, 2011 | 34.84 | 35.44 | 33.85 | 35.30 | 318,580 | +1.01(+2.96%) |
Nov 02, 2011 | 33.54 | 34.76 | 33.43 | 34.28 | 317,956 | +1.35(+4.09%) |