Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.28 | 31.33 | 30.85 | 31.04 | 279,001 | -0.03(-0.09%) |
Jan 30, 2012 | 31.05 | 31.17 | 30.81 | 31.07 | 506,928 | -0.22(-0.70%) |
Jan 27, 2012 | 31.01 | 31.31 | 30.98 | 31.29 | 604,269 | +0.15(+0.49%) |
Jan 26, 2012 | 31.46 | 31.46 | 30.98 | 31.13 | 467,088 | -0.12(-0.38%) |
Jan 25, 2012 | 30.97 | 31.32 | 30.79 | 31.25 | 1,233,275 | +0.26(+0.84%) |
Jan 24, 2012 | 30.61 | 31.04 | 30.43 | 30.99 | 365,738 | +0.21(+0.68%) |
Jan 23, 2012 | 30.88 | 31.08 | 30.58 | 30.78 | 415,707 | -0.08(-0.25%) |
Jan 20, 2012 | 30.76 | 30.94 | 30.63 | 30.86 | 287,450 | +0.12(+0.40%) |
Jan 19, 2012 | 30.71 | 30.81 | 30.52 | 30.74 | 572,184 | +0.16(+0.54%) |
Jan 18, 2012 | 30.00 | 30.57 | 29.92 | 30.57 | 416,471 | +0.59(+1.97%) |
Jan 17, 2012 | 30.31 | 30.36 | 29.92 | 29.98 | 390,897 | +0.02(+0.07%) |
Jan 13, 2012 | 29.96 | 30.08 | 29.69 | 29.96 | 246,831 | -0.29(-0.97%) |
Jan 12, 2012 | 30.16 | 30.29 | 29.79 | 30.26 | 4,987,680 | +0.22(+0.73%) |
Jan 11, 2012 | 29.78 | 30.11 | 29.72 | 30.04 | 195,094 | +0.13(+0.44%) |
Jan 10, 2012 | 29.83 | 29.98 | 29.78 | 29.91 | 268,467 | +0.47(+1.61%) |
Jan 09, 2012 | 29.50 | 29.51 | 29.17 | 29.43 | 348,227 | +0.07(+0.25%) |
Jan 06, 2012 | 29.35 | 29.57 | 29.13 | 29.36 | 304,975 | -0.09(-0.32%) |
Jan 05, 2012 | 28.99 | 29.56 | 28.70 | 29.45 | 711,771 | +0.22(+0.75%) |
Jan 04, 2012 | 29.31 | 29.37 | 29.03 | 29.23 | 1,137,624 | +0.47(+1.62%) |
Dec 30, 2011 | 28.96 | 29.16 | 28.77 | 28.77 | 303,125 | -0.28(-0.95%) |
Dec 29, 2011 | 28.83 | 29.12 | 28.74 | 29.04 | 499,500 | +0.42(+1.45%) |
Dec 28, 2011 | 29.28 | 29.29 | 28.61 | 28.63 | 201,448 | -0.63(-2.16%) |
Dec 27, 2011 | 29.00 | 29.42 | 28.93 | 29.26 | 485,544 | +0.11(+0.37%) |
Dec 23, 2011 | 29.21 | 29.21 | 28.98 | 29.15 | 785,522 | +0.36(+1.26%) |
Dec 21, 2011 | 28.36 | 28.89 | 28.22 | 28.79 | 1,235,764 | +0.35(+1.23%) |
Dec 20, 2011 | 27.84 | 28.49 | 27.81 | 28.44 | 180,163 | +1.21(+4.43%) |
Dec 19, 2011 | 28.00 | 28.13 | 27.17 | 27.23 | 565,514 | -0.53(-1.92%) |
Dec 16, 2011 | 27.74 | 28.15 | 27.54 | 27.77 | 215,783 | +0.24(+0.88%) |
Dec 15, 2011 | 27.60 | 27.63 | 27.29 | 27.52 | 261,950 | +0.37(+1.38%) |
Dec 14, 2011 | 27.36 | 27.50 | 27.14 | 27.15 | 132,395 | -0.40(-1.46%) |
Dec 13, 2011 | 28.30 | 28.43 | 27.40 | 27.55 | 392,021 | -0.47(-1.67%) |
Dec 12, 2011 | 28.04 | 28.22 | 27.70 | 28.02 | 253,822 | -0.43(-1.50%) |
Dec 09, 2011 | 27.58 | 28.60 | 27.57 | 28.45 | 214,979 | +0.88(+3.19%) |
Dec 08, 2011 | 28.25 | 28.29 | 27.51 | 27.57 | 286,808 | -0.96(-3.38%) |
Dec 07, 2011 | 28.34 | 28.59 | 27.87 | 28.53 | 180,991 | +0.02(+0.09%) |
Dec 06, 2011 | 28.51 | 28.71 | 28.29 | 28.51 | 143,805 | +0.03(+0.12%) |
Dec 05, 2011 | 28.60 | 28.76 | 28.30 | 28.48 | 470,519 | +0.40(+1.42%) |
Dec 02, 2011 | 28.30 | 28.58 | 28.03 | 28.08 | 346,173 | +0.12(+0.44%) |
Dec 01, 2011 | 28.09 | 28.33 | 27.91 | 27.96 | 289,454 | -0.24(-0.86%) |
Nov 30, 2011 | 27.59 | 28.20 | 27.52 | 28.20 | 394,321 | +1.64(+6.17%) |
Nov 29, 2011 | 26.60 | 26.72 | 26.36 | 26.56 | 186,001 | -0.02(-0.06%) |
Nov 28, 2011 | 26.38 | 26.61 | 26.26 | 26.58 | 350,223 | +1.16(+4.55%) |
Nov 25, 2011 | 25.51 | 25.97 | 25.42 | 25.42 | 518,341 | -0.33(-1.29%) |
Nov 23, 2011 | 26.27 | 26.33 | 25.70 | 25.75 | 214,621 | -0.83(-3.13%) |
Nov 22, 2011 | 26.73 | 26.92 | 26.43 | 26.58 | 850,827 | -0.21(-0.77%) |
Nov 21, 2011 | 26.94 | 27.06 | 26.61 | 26.79 | 420,824 | -0.71(-2.58%) |
Nov 18, 2011 | 27.43 | 27.62 | 27.22 | 27.50 | 149,340 | +0.15(+0.54%) |
Nov 17, 2011 | 27.65 | 27.90 | 27.19 | 27.35 | 610,555 | -0.37(-1.32%) |
Nov 16, 2011 | 27.83 | 28.38 | 27.66 | 27.72 | 493,468 | -0.45(-1.60%) |
Nov 15, 2011 | 27.62 | 28.31 | 27.50 | 28.17 | 141,400 | +0.37(+1.31%) |
Nov 14, 2011 | 28.12 | 28.20 | 27.61 | 27.80 | 188,522 | -0.47(-1.67%) |
Nov 11, 2011 | 27.84 | 28.32 | 27.83 | 28.28 | 93,961 | +0.76(+2.77%) |
Nov 10, 2011 | 27.64 | 27.74 | 27.19 | 27.51 | 210,247 | +0.28(+1.04%) |
Nov 09, 2011 | 27.78 | 27.97 | 27.20 | 27.23 | 363,706 | -1.35(-4.72%) |
Nov 08, 2011 | 28.41 | 28.63 | 27.79 | 28.58 | 327,065 | +0.40(+1.41%) |
Nov 07, 2011 | 28.10 | 28.24 | 27.57 | 28.18 | 1,046,425 | +0.06(+0.20%) |
Nov 04, 2011 | 28.11 | 28.22 | 27.80 | 28.12 | 429,688 | -0.28(-0.98%) |
Nov 03, 2011 | 28.08 | 28.44 | 27.33 | 28.40 | 291,369 | +0.73(+2.62%) |
Nov 02, 2011 | 27.46 | 27.72 | 27.18 | 27.68 | 374,604 | +0.65(+2.40%) |