Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.69 | 30.06 | 29.57 | 30.03 | 7,550,210 | +0.42(+1.42%) |
Jan 30, 2012 | 29.79 | 29.79 | 29.33 | 29.61 | 8,069,404 | -0.13(-0.44%) |
Jan 27, 2012 | 30.39 | 30.60 | 29.67 | 29.74 | 10,262,564 | -0.77(-2.54%) |
Jan 26, 2012 | 30.64 | 30.71 | 30.31 | 30.51 | 4,976,779 | -0.16(-0.51%) |
Jan 25, 2012 | 30.09 | 30.74 | 29.82 | 30.67 | 4,613,274 | +0.48(+1.59%) |
Jan 24, 2012 | 30.20 | 30.54 | 29.96 | 30.19 | 2,938,055 | -0.10(-0.34%) |
Jan 23, 2012 | 30.35 | 30.60 | 30.14 | 30.29 | 5,708,660 | -0.05(-0.18%) |
Jan 20, 2012 | 30.21 | 30.35 | 30.02 | 30.35 | 3,740,514 | +0.16(+0.54%) |
Jan 19, 2012 | 30.30 | 30.37 | 30.06 | 30.18 | 3,316,842 | -0.08(-0.26%) |
Jan 18, 2012 | 30.48 | 30.51 | 30.05 | 30.26 | 3,924,564 | -0.22(-0.73%) |
Jan 17, 2012 | 30.47 | 30.72 | 30.33 | 30.48 | 4,317,264 | +0.12(+0.40%) |
Jan 13, 2012 | 30.27 | 30.40 | 30.11 | 30.36 | 5,020,597 | -0.20(-0.65%) |
Jan 12, 2012 | 30.78 | 30.84 | 30.54 | 30.56 | 3,413,709 | -0.14(-0.47%) |
Jan 11, 2012 | 30.72 | 30.84 | 30.62 | 30.71 | 3,032,134 | -0.07(-0.23%) |
Jan 10, 2012 | 30.93 | 30.99 | 30.77 | 30.78 | 3,572,291 | -0.04(-0.14%) |
Jan 09, 2012 | 30.85 | 30.95 | 30.64 | 30.82 | 3,956,814 | -0.04(-0.14%) |
Jan 06, 2012 | 31.20 | 31.23 | 30.79 | 30.86 | 9,295,023 | -0.32(-1.02%) |
Jan 05, 2012 | 31.16 | 31.28 | 30.80 | 31.18 | 4,736,961 | -0.07(-0.21%) |
Jan 04, 2012 | 31.50 | 31.58 | 31.16 | 31.25 | 3,372,513 | -0.61(-1.90%) |
Dec 30, 2011 | 32.12 | 32.12 | 31.84 | 31.85 | 2,090,510 | -0.27(-0.84%) |
Dec 29, 2011 | 31.81 | 32.16 | 31.81 | 32.12 | 2,223,662 | +0.27(+0.85%) |
Dec 28, 2011 | 32.03 | 32.13 | 31.82 | 31.85 | 2,398,018 | -0.21(-0.65%) |
Dec 27, 2011 | 31.71 | 32.10 | 31.71 | 32.06 | 1,847,912 | +0.29(+0.91%) |
Dec 23, 2011 | 31.77 | 31.92 | 31.71 | 31.77 | 2,674,417 | +0.10(+0.30%) |
Dec 21, 2011 | 31.28 | 31.71 | 31.28 | 31.68 | 5,449,047 | +0.40(+1.29%) |
Dec 20, 2011 | 30.66 | 31.35 | 30.63 | 31.28 | 7,857,533 | +1.06(+3.49%) |
Dec 19, 2011 | 30.55 | 30.73 | 30.17 | 30.22 | 4,319,635 | -0.17(-0.57%) |
Dec 16, 2011 | 30.57 | 30.69 | 30.28 | 30.39 | 6,590,304 | -0.08(-0.26%) |
Dec 15, 2011 | 30.39 | 30.60 | 30.30 | 30.47 | 3,693,288 | +0.36(+1.20%) |
Dec 14, 2011 | 30.24 | 30.43 | 30.10 | 30.11 | 3,479,527 | -0.18(-0.59%) |
Dec 13, 2011 | 30.20 | 30.63 | 30.20 | 30.29 | 4,104,873 | +0.10(+0.34%) |
Dec 12, 2011 | 30.36 | 30.45 | 30.00 | 30.19 | 3,686,976 | -0.28(-0.91%) |
Dec 09, 2011 | 30.20 | 30.51 | 30.14 | 30.47 | 2,961,004 | +0.38(+1.26%) |
Dec 08, 2011 | 30.31 | 30.42 | 30.04 | 30.09 | 4,192,437 | -0.22(-0.71%) |
Dec 07, 2011 | 30.17 | 30.48 | 30.03 | 30.30 | 5,128,490 | +0.10(+0.32%) |
Dec 06, 2011 | 30.40 | 30.42 | 30.17 | 30.21 | 6,442,482 | -0.10(-0.32%) |
Dec 05, 2011 | 30.66 | 30.77 | 30.14 | 30.30 | 4,993,732 | -0.04(-0.12%) |
Dec 02, 2011 | 30.88 | 30.90 | 30.29 | 30.34 | 4,346,792 | -0.47(-1.54%) |
Dec 01, 2011 | 30.86 | 30.94 | 30.58 | 30.81 | 4,793,571 | -0.16(-0.52%) |
Nov 30, 2011 | 30.72 | 31.00 | 30.68 | 30.98 | 5,585,563 | +0.76(+2.51%) |
Nov 29, 2011 | 29.94 | 30.40 | 29.88 | 30.22 | 3,386,243 | +0.44(+1.48%) |
Nov 28, 2011 | 29.96 | 30.00 | 29.64 | 29.78 | 3,240,554 | +0.36(+1.21%) |
Nov 25, 2011 | 29.26 | 29.62 | 29.23 | 29.42 | 1,671,694 | +0.12(+0.41%) |
Nov 23, 2011 | 29.61 | 29.61 | 29.15 | 29.30 | 3,316,868 | -0.43(-1.46%) |
Nov 22, 2011 | 30.11 | 30.15 | 29.71 | 29.74 | 3,872,949 | -0.37(-1.22%) |
Nov 21, 2011 | 30.15 | 30.36 | 29.95 | 30.11 | 15,526,767 | -0.23(-0.74%) |
Nov 18, 2011 | 30.36 | 30.55 | 30.24 | 30.33 | 4,741,746 | +0.12(+0.39%) |
Nov 17, 2011 | 30.27 | 30.53 | 29.94 | 30.21 | 4,558,754 | -0.11(-0.35%) |
Nov 16, 2011 | 30.45 | 30.66 | 30.28 | 30.32 | 3,383,894 | -0.32(-1.05%) |
Nov 15, 2011 | 30.62 | 30.77 | 30.60 | 30.64 | 8,139,146 | -0.10(-0.33%) |
Nov 14, 2011 | 30.78 | 30.93 | 30.60 | 30.74 | 2,544,031 | -0.20(-0.63%) |
Nov 11, 2011 | 30.86 | 31.29 | 30.80 | 30.94 | 3,476,320 | +0.42(+1.38%) |
Nov 10, 2011 | 30.57 | 30.74 | 30.24 | 30.52 | 4,228,568 | +0.04(+0.14%) |
Nov 09, 2011 | 30.78 | 31.01 | 30.38 | 30.47 | 4,507,858 | -0.81(-2.58%) |
Nov 08, 2011 | 31.18 | 31.31 | 30.71 | 31.28 | 3,822,549 | +0.11(+0.36%) |
Nov 07, 2011 | 30.72 | 31.19 | 30.56 | 31.17 | 4,154,653 | +0.53(+1.73%) |
Nov 04, 2011 | 30.48 | 30.66 | 30.17 | 30.64 | 4,021,972 | -0.08(-0.27%) |
Nov 03, 2011 | 30.53 | 30.84 | 30.47 | 30.72 | 3,968,288 | +0.28(+0.92%) |
Nov 02, 2011 | 30.28 | 30.62 | 30.28 | 30.44 | 3,238,397 | +0.49(+1.65%) |