Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.35 | 32.44 | 32.01 | 32.20 | 473,215 | +0.01(+0.04%) |
Jan 30, 2012 | 32.33 | 32.47 | 32.03 | 32.19 | 327,715 | -0.45(-1.39%) |
Jan 27, 2012 | 32.30 | 32.69 | 32.05 | 32.64 | 509,046 | +0.12(+0.35%) |
Jan 26, 2012 | 32.37 | 32.63 | 32.11 | 32.53 | 673,166 | +0.38(+1.18%) |
Jan 25, 2012 | 31.56 | 32.20 | 31.56 | 32.15 | 217,212 | +0.37(+1.15%) |
Jan 24, 2012 | 31.34 | 31.85 | 31.19 | 31.78 | 224,066 | +0.34(+1.08%) |
Jan 23, 2012 | 31.41 | 31.54 | 30.94 | 31.44 | 245,231 | +0.16(+0.52%) |
Jan 20, 2012 | 31.12 | 31.33 | 30.99 | 31.28 | 352,888 | +0.13(+0.41%) |
Jan 19, 2012 | 31.02 | 31.22 | 30.87 | 31.15 | 362,089 | +0.20(+0.64%) |
Jan 18, 2012 | 30.70 | 31.01 | 30.50 | 30.96 | 305,684 | +0.33(+1.06%) |
Jan 17, 2012 | 30.45 | 30.70 | 30.36 | 30.63 | 218,278 | +0.40(+1.32%) |
Jan 13, 2012 | 29.98 | 30.23 | 29.84 | 30.23 | 170,314 | +0.06(+0.20%) |
Jan 12, 2012 | 30.56 | 30.58 | 30.12 | 30.17 | 206,451 | -0.37(-1.20%) |
Jan 11, 2012 | 30.20 | 30.64 | 30.09 | 30.54 | 234,720 | +0.32(+1.05%) |
Jan 10, 2012 | 30.10 | 30.44 | 30.10 | 30.22 | 171,167 | +0.46(+1.55%) |
Jan 09, 2012 | 30.03 | 30.03 | 29.70 | 29.76 | 189,003 | -0.31(-1.01%) |
Jan 06, 2012 | 30.28 | 30.38 | 29.84 | 30.06 | 143,356 | -0.14(-0.47%) |
Jan 05, 2012 | 29.68 | 30.25 | 29.60 | 30.20 | 463,243 | +0.49(+1.64%) |
Jan 04, 2012 | 29.78 | 29.96 | 29.50 | 29.72 | 526,862 | +0.24(+0.80%) |
Dec 30, 2011 | 29.63 | 29.91 | 29.48 | 29.48 | 305,794 | -0.15(-0.50%) |
Dec 29, 2011 | 29.55 | 29.82 | 29.42 | 29.63 | 116,886 | +0.12(+0.39%) |
Dec 28, 2011 | 29.84 | 29.84 | 29.32 | 29.51 | 222,279 | -0.24(-0.80%) |
Dec 27, 2011 | 29.46 | 30.14 | 29.33 | 29.75 | 161,770 | +0.25(+0.85%) |
Dec 23, 2011 | 29.66 | 29.72 | 29.40 | 29.50 | 184,735 | +0.03(+0.09%) |
Dec 21, 2011 | 29.14 | 29.49 | 28.91 | 29.47 | 274,532 | +0.32(+1.09%) |
Dec 20, 2011 | 28.68 | 29.18 | 28.44 | 29.15 | 400,294 | +1.02(+3.64%) |
Dec 19, 2011 | 28.52 | 28.84 | 28.12 | 28.13 | 227,401 | -0.26(-0.91%) |
Dec 16, 2011 | 28.25 | 28.69 | 28.13 | 28.39 | 555,604 | +0.31(+1.09%) |
Dec 15, 2011 | 27.84 | 28.15 | 27.66 | 28.08 | 322,371 | +0.56(+2.05%) |
Dec 14, 2011 | 26.98 | 27.78 | 26.66 | 27.52 | 329,081 | +0.33(+1.22%) |
Dec 13, 2011 | 27.64 | 27.88 | 27.08 | 27.19 | 329,095 | -0.29(-1.07%) |
Dec 12, 2011 | 27.54 | 27.68 | 27.27 | 27.48 | 431,312 | -0.36(-1.30%) |
Dec 09, 2011 | 27.52 | 27.94 | 27.35 | 27.84 | 543,666 | +0.47(+1.71%) |
Dec 08, 2011 | 28.06 | 28.10 | 27.30 | 27.37 | 319,414 | -0.91(-3.22%) |
Dec 07, 2011 | 28.19 | 28.47 | 28.00 | 28.28 | 659,932 | -0.06(-0.21%) |
Dec 06, 2011 | 28.57 | 28.63 | 28.28 | 28.34 | 204,540 | -0.20(-0.70%) |
Dec 05, 2011 | 28.39 | 28.78 | 28.14 | 28.55 | 192,803 | +0.50(+1.77%) |
Dec 02, 2011 | 28.34 | 28.61 | 27.98 | 28.05 | 172,800 | +0.01(+0.02%) |
Dec 01, 2011 | 28.32 | 28.45 | 27.76 | 28.04 | 418,834 | -0.45(-1.57%) |
Nov 30, 2011 | 27.96 | 28.53 | 27.69 | 28.49 | 439,532 | +1.41(+5.21%) |
Nov 29, 2011 | 27.16 | 27.18 | 26.93 | 27.08 | 217,696 | +0.03(+0.10%) |
Nov 28, 2011 | 27.38 | 27.38 | 26.86 | 27.05 | 354,711 | +0.78(+2.98%) |
Nov 25, 2011 | 26.28 | 26.72 | 26.10 | 26.27 | 131,193 | -0.12(-0.46%) |
Nov 23, 2011 | 26.88 | 26.97 | 26.36 | 26.39 | 374,227 | -0.70(-2.59%) |
Nov 22, 2011 | 27.17 | 27.45 | 27.04 | 27.09 | 192,687 | -0.06(-0.22%) |
Nov 21, 2011 | 27.51 | 27.67 | 26.95 | 27.15 | 311,754 | -0.85(-3.04%) |
Nov 18, 2011 | 27.84 | 28.10 | 27.68 | 28.00 | 187,296 | +0.15(+0.55%) |
Nov 17, 2011 | 28.26 | 28.39 | 27.64 | 27.85 | 164,481 | -0.41(-1.47%) |
Nov 16, 2011 | 28.22 | 28.65 | 28.10 | 28.26 | 476,959 | -0.28(-0.98%) |
Nov 15, 2011 | 28.11 | 28.78 | 27.84 | 28.55 | 300,424 | +0.38(+1.35%) |
Nov 14, 2011 | 28.87 | 28.87 | 28.01 | 28.16 | 293,519 | -0.94(-3.22%) |
Nov 11, 2011 | 28.63 | 29.17 | 28.55 | 29.10 | 272,573 | +0.78(+2.77%) |
Nov 10, 2011 | 28.85 | 28.87 | 28.20 | 28.32 | 152,978 | -0.15(-0.54%) |
Nov 09, 2011 | 29.29 | 29.48 | 28.44 | 28.47 | 266,825 | -1.37(-4.58%) |
Nov 08, 2011 | 29.66 | 29.94 | 29.10 | 29.84 | 221,985 | +0.32(+1.09%) |
Nov 07, 2011 | 29.48 | 29.81 | 29.05 | 29.52 | 154,209 | -0.11(-0.36%) |
Nov 04, 2011 | 29.45 | 29.68 | 29.12 | 29.62 | 195,505 | -0.04(-0.14%) |
Nov 03, 2011 | 29.47 | 29.81 | 28.91 | 29.66 | 549,654 | +0.52(+1.77%) |
Nov 02, 2011 | 29.01 | 29.52 | 28.72 | 29.15 | 315,675 | +0.68(+2.40%) |