Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.95 | 31.95 | 31.21 | 31.45 | 563,586 | -0.23(-0.72%) |
Jan 30, 2012 | 31.86 | 31.91 | 31.46 | 31.68 | 300,332 | -0.56(-1.73%) |
Jan 27, 2012 | 31.72 | 32.39 | 31.62 | 32.23 | 412,785 | +0.43(+1.36%) |
Jan 26, 2012 | 32.40 | 32.76 | 31.71 | 31.80 | 392,254 | -0.37(-1.16%) |
Jan 25, 2012 | 31.65 | 32.32 | 31.43 | 32.17 | 446,404 | +0.51(+1.62%) |
Jan 24, 2012 | 31.28 | 31.75 | 31.05 | 31.66 | 433,960 | +0.26(+0.82%) |
Jan 23, 2012 | 31.46 | 32.00 | 31.29 | 31.40 | 536,717 | +0.10(+0.30%) |
Jan 20, 2012 | 31.45 | 31.68 | 30.98 | 31.31 | 751,720 | -0.39(-1.22%) |
Jan 19, 2012 | 32.96 | 33.32 | 31.62 | 31.70 | 828,527 | -1.19(-3.61%) |
Jan 18, 2012 | 32.39 | 32.95 | 32.16 | 32.88 | 360,127 | +0.36(+1.10%) |
Jan 17, 2012 | 32.94 | 32.95 | 32.34 | 32.52 | 181,464 | -0.16(-0.49%) |
Jan 13, 2012 | 32.51 | 32.86 | 31.83 | 32.69 | 324,417 | -0.02(-0.07%) |
Jan 12, 2012 | 32.66 | 32.77 | 32.11 | 32.71 | 447,738 | +0.00(+0.00%) |
Jan 11, 2012 | 32.25 | 32.82 | 32.06 | 32.71 | 385,905 | +0.23(+0.70%) |
Jan 10, 2012 | 32.39 | 32.79 | 32.36 | 32.48 | 370,733 | +0.53(+1.67%) |
Jan 09, 2012 | 31.75 | 31.97 | 31.48 | 31.95 | 402,091 | +0.40(+1.28%) |
Jan 06, 2012 | 31.88 | 32.12 | 30.97 | 31.54 | 1,286,293 | -0.37(-1.15%) |
Jan 05, 2012 | 31.47 | 31.99 | 30.77 | 31.91 | 410,356 | +0.35(+1.11%) |
Jan 04, 2012 | 31.73 | 31.91 | 31.17 | 31.56 | 560,264 | -0.42(-1.31%) |
Dec 30, 2011 | 32.47 | 32.82 | 31.97 | 31.98 | 364,810 | -0.49(-1.51%) |
Dec 29, 2011 | 31.77 | 32.51 | 31.67 | 32.47 | 299,196 | +0.86(+2.71%) |
Dec 28, 2011 | 31.97 | 32.14 | 31.32 | 31.61 | 213,474 | -0.45(-1.39%) |
Dec 27, 2011 | 32.06 | 32.44 | 31.95 | 32.06 | 207,645 | -0.21(-0.66%) |
Dec 23, 2011 | 32.30 | 32.51 | 32.05 | 32.27 | 252,292 | +0.19(+0.59%) |
Dec 21, 2011 | 31.37 | 32.16 | 31.20 | 32.08 | 312,973 | +0.53(+1.67%) |
Dec 20, 2011 | 30.87 | 31.85 | 30.71 | 31.55 | 361,223 | +1.25(+4.13%) |
Dec 19, 2011 | 31.05 | 31.32 | 30.18 | 30.30 | 368,079 | -0.52(-1.69%) |
Dec 16, 2011 | 30.61 | 31.37 | 30.42 | 30.82 | 856,479 | +0.67(+2.24%) |
Dec 15, 2011 | 30.24 | 30.32 | 29.69 | 30.14 | 274,880 | +0.39(+1.30%) |
Dec 14, 2011 | 30.17 | 30.39 | 29.73 | 29.76 | 558,311 | -0.75(-2.47%) |
Dec 13, 2011 | 30.63 | 31.12 | 30.21 | 30.51 | 619,895 | +0.10(+0.31%) |
Dec 12, 2011 | 30.18 | 30.50 | 30.02 | 30.42 | 278,173 | -0.30(-0.97%) |
Dec 09, 2011 | 29.62 | 30.99 | 29.59 | 30.71 | 314,896 | +1.19(+4.04%) |
Dec 08, 2011 | 30.12 | 30.12 | 29.24 | 29.52 | 612,305 | -0.93(-3.06%) |
Dec 07, 2011 | 30.50 | 30.67 | 29.78 | 30.45 | 278,439 | -0.04(-0.14%) |
Dec 06, 2011 | 30.44 | 30.61 | 29.56 | 30.50 | 449,230 | +0.06(+0.19%) |
Dec 05, 2011 | 30.17 | 30.63 | 29.91 | 30.44 | 815,145 | +0.89(+3.03%) |
Dec 02, 2011 | 30.18 | 30.41 | 29.42 | 29.54 | 594,069 | -0.29(-0.98%) |
Dec 01, 2011 | 30.80 | 31.36 | 29.79 | 29.83 | 728,883 | -1.21(-3.91%) |
Nov 30, 2011 | 29.54 | 31.10 | 29.54 | 31.05 | 838,307 | +2.65(+9.35%) |
Nov 29, 2011 | 28.17 | 28.44 | 27.62 | 28.39 | 216,320 | +0.37(+1.32%) |
Nov 28, 2011 | 28.07 | 28.47 | 27.64 | 28.02 | 292,399 | +0.97(+3.60%) |
Nov 25, 2011 | 26.97 | 27.30 | 26.81 | 27.05 | 197,723 | -0.09(-0.35%) |
Nov 23, 2011 | 28.03 | 28.03 | 27.06 | 27.14 | 224,860 | -1.25(-4.41%) |
Nov 22, 2011 | 28.20 | 28.72 | 28.07 | 28.39 | 388,696 | +0.06(+0.21%) |
Nov 21, 2011 | 28.31 | 28.52 | 27.77 | 28.34 | 268,205 | -0.55(-1.89%) |
Nov 18, 2011 | 29.10 | 29.16 | 28.64 | 28.88 | 195,725 | +0.03(+0.10%) |
Nov 17, 2011 | 29.70 | 29.75 | 28.71 | 28.85 | 457,301 | -0.83(-2.79%) |
Nov 16, 2011 | 29.96 | 30.56 | 29.64 | 29.68 | 358,953 | -0.72(-2.37%) |
Nov 15, 2011 | 29.70 | 30.55 | 29.45 | 30.40 | 234,598 | +0.45(+1.51%) |
Nov 14, 2011 | 30.30 | 30.73 | 29.82 | 29.95 | 342,890 | -0.43(-1.41%) |
Nov 11, 2011 | 29.85 | 30.72 | 29.78 | 30.38 | 583,039 | +1.00(+3.39%) |
Nov 10, 2011 | 29.30 | 29.59 | 28.92 | 29.38 | 395,149 | +0.55(+1.89%) |
Nov 09, 2011 | 29.11 | 29.51 | 28.65 | 28.84 | 370,758 | -1.01(-3.39%) |
Nov 08, 2011 | 29.66 | 29.92 | 28.82 | 29.85 | 353,585 | +0.51(+1.74%) |
Nov 07, 2011 | 29.34 | 29.45 | 28.43 | 29.34 | 282,056 | -0.12(-0.40%) |
Nov 04, 2011 | 28.49 | 29.51 | 27.97 | 29.46 | 520,489 | +0.67(+2.32%) |
Nov 03, 2011 | 28.09 | 29.02 | 27.72 | 28.79 | 430,949 | +1.05(+3.80%) |
Nov 02, 2011 | 27.45 | 28.11 | 27.19 | 27.73 | 514,076 | +0.89(+3.31%) |