Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.02 | 29.06 | 28.87 | 29.00 | 784,980 | +0.18(+0.62%) |
Jan 30, 2012 | 29.00 | 29.02 | 28.78 | 28.82 | 1,048,391 | -0.38(-1.30%) |
Jan 27, 2012 | 29.16 | 29.26 | 29.12 | 29.20 | 1,078,902 | -0.10(-0.34%) |
Jan 26, 2012 | 29.48 | 29.53 | 29.30 | 29.30 | 1,274,705 | -0.04(-0.14%) |
Jan 25, 2012 | 29.27 | 29.34 | 29.11 | 29.34 | 818,427 | +0.10(+0.34%) |
Jan 24, 2012 | 28.94 | 29.33 | 28.93 | 29.24 | 1,459,273 | +0.31(+1.07%) |
Jan 23, 2012 | 28.82 | 28.96 | 28.76 | 28.93 | 2,136,469 | +0.15(+0.52%) |
Jan 20, 2012 | 28.87 | 28.90 | 28.70 | 28.78 | 1,337,828 | -0.07(-0.24%) |
Jan 19, 2012 | 28.72 | 28.89 | 28.68 | 28.85 | 1,353,607 | +0.22(+0.77%) |
Jan 18, 2012 | 28.68 | 28.75 | 28.59 | 28.63 | 1,202,852 | -0.05(-0.17%) |
Jan 17, 2012 | 28.69 | 28.82 | 28.65 | 28.68 | 2,319,619 | +0.06(+0.21%) |
Jan 13, 2012 | 28.69 | 28.73 | 28.49 | 28.62 | 1,847,374 | -0.19(-0.66%) |
Jan 12, 2012 | 28.91 | 29.00 | 28.63 | 28.81 | 1,646,902 | -0.44(-1.50%) |
Jan 11, 2012 | 29.07 | 29.28 | 29.01 | 29.25 | 1,035,465 | +0.02(+0.07%) |
Jan 10, 2012 | 28.98 | 29.27 | 28.91 | 29.23 | 1,219,049 | +0.43(+1.49%) |
Jan 09, 2012 | 28.58 | 28.84 | 28.52 | 28.80 | 911,500 | +0.45(+1.59%) |
Jan 06, 2012 | 28.57 | 28.57 | 28.34 | 28.35 | 1,115,156 | -0.05(-0.18%) |
Jan 05, 2012 | 28.88 | 28.91 | 28.37 | 28.40 | 1,121,965 | -0.62(-2.14%) |
Jan 04, 2012 | 29.17 | 29.18 | 28.99 | 29.02 | 789,491 | +0.14(+0.48%) |
Dec 30, 2011 | 28.84 | 28.88 | 28.77 | 28.88 | 705,472 | +0.11(+0.38%) |
Dec 29, 2011 | 28.81 | 28.82 | 28.61 | 28.77 | 800,087 | -0.08(-0.28%) |
Dec 28, 2011 | 29.03 | 29.05 | 28.73 | 28.85 | 1,262,276 | -0.05(-0.17%) |
Dec 27, 2011 | 28.57 | 28.93 | 28.54 | 28.90 | 719,805 | +0.30(+1.05%) |
Dec 23, 2011 | 28.59 | 28.65 | 28.55 | 28.60 | 575,787 | +0.22(+0.78%) |
Dec 21, 2011 | 28.19 | 28.42 | 28.15 | 28.38 | 1,089,898 | +0.10(+0.35%) |
Dec 20, 2011 | 28.24 | 28.34 | 28.20 | 28.28 | 1,450,178 | +0.29(+1.04%) |
Dec 19, 2011 | 27.82 | 28.04 | 27.77 | 27.99 | 1,210,456 | +0.38(+1.38%) |
Dec 16, 2011 | 27.71 | 27.75 | 27.57 | 27.61 | 885,435 | +0.00(+0.00%) |
Dec 15, 2011 | 27.75 | 27.79 | 27.60 | 27.61 | 932,397 | -0.08(-0.29%) |
Dec 14, 2011 | 27.84 | 27.96 | 27.61 | 27.69 | 1,873,583 | -0.45(-1.60%) |
Dec 13, 2011 | 28.12 | 28.27 | 28.07 | 28.14 | 1,112,699 | +0.17(+0.61%) |
Dec 12, 2011 | 27.74 | 28.08 | 27.61 | 27.97 | 2,427,698 | -0.04(-0.14%) |
Dec 09, 2011 | 28.08 | 28.26 | 27.96 | 28.01 | 877,642 | -0.31(-1.09%) |
Dec 08, 2011 | 28.27 | 28.46 | 28.16 | 28.32 | 1,022,598 | -0.01(-0.04%) |
Dec 07, 2011 | 28.60 | 28.64 | 28.25 | 28.33 | 1,181,380 | -0.37(-1.29%) |
Dec 06, 2011 | 28.54 | 28.70 | 28.47 | 28.70 | 1,305,451 | +0.07(+0.24%) |
Dec 05, 2011 | 28.89 | 28.99 | 28.57 | 28.63 | 1,401,394 | -0.13(-0.45%) |
Dec 02, 2011 | 28.99 | 29.04 | 28.70 | 28.76 | 855,508 | -0.14(-0.48%) |
Dec 01, 2011 | 29.05 | 29.07 | 28.79 | 28.90 | 662,974 | -0.09(-0.31%) |
Nov 30, 2011 | 29.05 | 29.19 | 28.92 | 28.99 | 800,619 | +0.21(+0.73%) |
Nov 29, 2011 | 28.61 | 28.87 | 28.56 | 28.78 | 598,449 | +0.15(+0.52%) |
Nov 28, 2011 | 28.81 | 28.97 | 28.54 | 28.63 | 1,821,012 | +0.08(+0.28%) |
Nov 25, 2011 | 28.62 | 28.82 | 28.55 | 28.55 | 428,557 | -0.26(-0.90%) |
Nov 23, 2011 | 28.97 | 28.99 | 28.80 | 28.81 | 1,085,323 | -0.26(-0.89%) |
Nov 22, 2011 | 29.12 | 29.20 | 29.04 | 29.07 | 680,995 | -0.14(-0.48%) |
Nov 21, 2011 | 29.19 | 29.24 | 29.01 | 29.21 | 1,202,754 | -0.09(-0.31%) |
Nov 18, 2011 | 29.52 | 29.55 | 29.24 | 29.30 | 2,940,982 | -0.18(-0.61%) |
Nov 17, 2011 | 29.87 | 29.93 | 29.44 | 29.48 | 2,538,452 | -0.40(-1.34%) |
Nov 16, 2011 | 29.92 | 30.10 | 29.88 | 29.88 | 647,931 | -0.24(-0.80%) |
Nov 15, 2011 | 29.85 | 30.15 | 29.85 | 30.12 | 1,258,105 | +0.27(+0.90%) |
Nov 14, 2011 | 29.90 | 29.94 | 29.73 | 29.85 | 826,390 | -0.19(-0.63%) |
Nov 11, 2011 | 30.00 | 30.07 | 29.82 | 30.04 | 506,731 | +0.13(+0.43%) |
Nov 10, 2011 | 30.18 | 30.22 | 29.89 | 29.91 | 893,783 | -0.21(-0.70%) |
Nov 09, 2011 | 30.40 | 30.41 | 30.11 | 30.12 | 914,733 | -0.67(-2.18%) |
Nov 08, 2011 | 30.75 | 30.79 | 30.60 | 30.79 | 711,315 | +0.07(+0.23%) |
Nov 07, 2011 | 30.78 | 30.84 | 30.57 | 30.72 | 541,348 | +0.10(+0.33%) |
Nov 04, 2011 | 30.66 | 30.71 | 30.54 | 30.62 | 842,746 | -0.12(-0.39%) |
Nov 03, 2011 | 30.56 | 30.76 | 30.43 | 30.74 | 797,957 | +0.40(+1.32%) |
Nov 02, 2011 | 30.50 | 30.66 | 30.31 | 30.34 | 871,294 | -0.08(-0.26%) |