Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.20 | 30.32 | 29.75 | 29.82 | 887,038 | -0.14(-0.45%) |
Jan 30, 2012 | 29.34 | 30.23 | 29.20 | 29.96 | 839,753 | +0.42(+1.42%) |
Jan 27, 2012 | 29.10 | 29.70 | 29.10 | 29.54 | 537,846 | +0.28(+0.96%) |
Jan 26, 2012 | 29.62 | 29.76 | 29.20 | 29.26 | 879,717 | -0.13(-0.43%) |
Jan 25, 2012 | 29.26 | 29.49 | 29.03 | 29.39 | 646,682 | +0.06(+0.21%) |
Jan 24, 2012 | 28.99 | 29.33 | 28.96 | 29.33 | 401,044 | +0.12(+0.40%) |
Jan 23, 2012 | 29.38 | 29.64 | 29.08 | 29.21 | 319,278 | -0.19(-0.63%) |
Jan 20, 2012 | 29.78 | 29.78 | 29.23 | 29.40 | 509,287 | -0.47(-1.57%) |
Jan 19, 2012 | 29.99 | 30.13 | 29.76 | 29.87 | 689,985 | -0.02(-0.07%) |
Jan 18, 2012 | 29.59 | 29.90 | 29.43 | 29.89 | 381,923 | +0.26(+0.86%) |
Jan 17, 2012 | 29.38 | 29.80 | 29.38 | 29.63 | 484,881 | +0.31(+1.06%) |
Jan 13, 2012 | 29.05 | 29.35 | 28.79 | 29.32 | 516,029 | +0.04(+0.14%) |
Jan 12, 2012 | 29.24 | 29.38 | 28.92 | 29.28 | 818,261 | +0.24(+0.84%) |
Jan 11, 2012 | 28.75 | 29.11 | 28.63 | 29.04 | 427,707 | +0.16(+0.57%) |
Jan 10, 2012 | 28.83 | 28.87 | 28.65 | 28.87 | 521,454 | +0.39(+1.36%) |
Jan 09, 2012 | 28.25 | 28.63 | 28.24 | 28.48 | 786,376 | +0.33(+1.16%) |
Jan 06, 2012 | 28.50 | 28.50 | 28.14 | 28.16 | 509,980 | -0.33(-1.16%) |
Jan 05, 2012 | 28.05 | 28.54 | 27.74 | 28.49 | 449,539 | +0.21(+0.76%) |
Jan 04, 2012 | 28.10 | 28.42 | 28.01 | 28.27 | 341,515 | +0.19(+0.68%) |
Dec 30, 2011 | 28.44 | 28.53 | 28.06 | 28.08 | 389,818 | -0.35(-1.25%) |
Dec 29, 2011 | 27.74 | 28.56 | 27.74 | 28.44 | 675,074 | +0.71(+2.54%) |
Dec 28, 2011 | 28.25 | 28.34 | 27.64 | 27.73 | 508,669 | -0.58(-2.04%) |
Dec 27, 2011 | 28.24 | 28.55 | 28.17 | 28.31 | 600,813 | +0.07(+0.23%) |
Dec 23, 2011 | 28.25 | 28.27 | 28.03 | 28.25 | 966,671 | +0.18(+0.63%) |
Dec 21, 2011 | 28.22 | 28.22 | 27.66 | 28.07 | 847,244 | -0.02(-0.07%) |
Dec 20, 2011 | 28.21 | 28.56 | 28.05 | 28.09 | 1,186,170 | +0.47(+1.69%) |
Dec 19, 2011 | 28.22 | 28.53 | 27.54 | 27.62 | 629,827 | -0.44(-1.56%) |
Dec 16, 2011 | 27.91 | 28.32 | 27.73 | 28.06 | 1,844,843 | +0.42(+1.54%) |
Dec 15, 2011 | 27.86 | 28.06 | 27.48 | 27.63 | 755,160 | +0.17(+0.62%) |
Dec 14, 2011 | 27.90 | 27.99 | 27.33 | 27.47 | 816,799 | -0.71(-2.50%) |
Dec 13, 2011 | 28.61 | 28.83 | 27.89 | 28.17 | 1,579,797 | -0.19(-0.68%) |
Dec 12, 2011 | 28.46 | 28.46 | 28.00 | 28.36 | 1,007,525 | -0.41(-1.43%) |
Dec 09, 2011 | 27.79 | 29.17 | 27.74 | 28.78 | 1,048,547 | +0.96(+3.44%) |
Dec 08, 2011 | 28.11 | 28.27 | 27.74 | 27.82 | 845,598 | -0.60(-2.10%) |
Dec 07, 2011 | 28.26 | 28.58 | 27.85 | 28.42 | 744,356 | -0.09(-0.30%) |
Dec 06, 2011 | 28.04 | 28.62 | 28.02 | 28.50 | 1,045,815 | +0.45(+1.59%) |
Dec 05, 2011 | 28.05 | 28.33 | 27.73 | 28.06 | 614,538 | +0.48(+1.75%) |
Dec 02, 2011 | 28.28 | 28.38 | 27.50 | 27.58 | 679,956 | -0.33(-1.17%) |
Dec 01, 2011 | 28.15 | 28.64 | 27.82 | 27.90 | 763,053 | -0.23(-0.82%) |
Nov 30, 2011 | 27.23 | 28.25 | 27.23 | 28.13 | 1,111,032 | +1.51(+5.69%) |
Nov 29, 2011 | 26.47 | 26.85 | 26.31 | 26.62 | 575,216 | +0.13(+0.48%) |
Nov 28, 2011 | 26.24 | 26.60 | 26.09 | 26.49 | 709,165 | +1.00(+3.92%) |
Nov 25, 2011 | 25.65 | 25.96 | 25.45 | 25.49 | 338,792 | -0.30(-1.17%) |
Nov 23, 2011 | 26.31 | 26.43 | 25.56 | 25.79 | 607,538 | -0.83(-3.11%) |
Nov 22, 2011 | 26.58 | 26.80 | 26.34 | 26.62 | 558,436 | -0.06(-0.22%) |
Nov 21, 2011 | 26.75 | 26.94 | 26.58 | 26.68 | 844,596 | -0.58(-2.14%) |
Nov 18, 2011 | 27.13 | 27.42 | 26.79 | 27.26 | 1,049,117 | +0.22(+0.82%) |
Nov 17, 2011 | 27.51 | 27.98 | 26.85 | 27.04 | 1,398,417 | -1.01(-3.60%) |
Nov 16, 2011 | 27.89 | 28.66 | 27.83 | 28.05 | 804,852 | -0.16(-0.57%) |
Nov 15, 2011 | 27.69 | 28.37 | 27.53 | 28.21 | 913,562 | +0.37(+1.32%) |
Nov 14, 2011 | 27.63 | 27.91 | 27.33 | 27.84 | 715,754 | +0.06(+0.22%) |
Nov 11, 2011 | 27.37 | 27.93 | 27.30 | 27.78 | 468,876 | +0.72(+2.65%) |
Nov 10, 2011 | 26.98 | 27.31 | 26.76 | 27.06 | 596,460 | +0.49(+1.86%) |
Nov 09, 2011 | 27.11 | 27.38 | 26.52 | 26.57 | 680,048 | -1.21(-4.37%) |
Nov 08, 2011 | 27.57 | 27.86 | 26.98 | 27.78 | 662,048 | +0.47(+1.70%) |
Nov 07, 2011 | 27.50 | 27.58 | 26.76 | 27.32 | 603,490 | -0.14(-0.52%) |
Nov 04, 2011 | 26.73 | 27.46 | 26.65 | 27.46 | 972,860 | +0.41(+1.51%) |
Nov 03, 2011 | 26.64 | 27.14 | 26.33 | 27.06 | 595,859 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.26 | 25.59 | 26.24 | 705,132 | +0.87(+3.44%) |