Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.59 | 31.62 | 31.16 | 31.29 | 71,115 | -0.08(-0.25%) |
Jan 30, 2012 | 31.08 | 31.42 | 31.08 | 31.36 | 770,044 | -0.13(-0.40%) |
Jan 27, 2012 | 31.30 | 31.57 | 31.28 | 31.49 | 60,446 | +0.04(+0.14%) |
Jan 26, 2012 | 31.69 | 31.80 | 31.37 | 31.45 | 62,927 | -0.10(-0.32%) |
Jan 25, 2012 | 31.03 | 31.61 | 30.93 | 31.55 | 52,509 | +0.34(+1.08%) |
Jan 24, 2012 | 30.93 | 31.24 | 30.85 | 31.21 | 51,504 | +0.03(+0.09%) |
Jan 23, 2012 | 31.24 | 31.44 | 31.03 | 31.18 | 61,729 | -0.05(-0.15%) |
Jan 20, 2012 | 31.28 | 31.28 | 31.09 | 31.23 | 69,511 | -0.15(-0.48%) |
Jan 19, 2012 | 31.18 | 31.40 | 31.14 | 31.38 | 69,714 | +0.33(+1.08%) |
Jan 18, 2012 | 30.62 | 31.06 | 30.61 | 31.04 | 218,567 | +0.37(+1.19%) |
Jan 17, 2012 | 30.92 | 30.93 | 30.65 | 30.68 | 96,520 | +0.15(+0.48%) |
Jan 13, 2012 | 30.50 | 30.58 | 30.25 | 30.53 | 120,215 | -0.26(-0.85%) |
Jan 12, 2012 | 30.61 | 30.80 | 30.43 | 30.79 | 286,647 | +0.28(+0.93%) |
Jan 11, 2012 | 30.23 | 30.55 | 30.23 | 30.51 | 100,072 | +0.13(+0.42%) |
Jan 10, 2012 | 30.26 | 30.44 | 30.26 | 30.38 | 120,713 | +0.43(+1.44%) |
Jan 09, 2012 | 29.87 | 29.99 | 29.72 | 29.95 | 68,691 | +0.22(+0.75%) |
Jan 06, 2012 | 29.89 | 29.89 | 29.62 | 29.73 | 62,964 | -0.01(-0.05%) |
Jan 05, 2012 | 29.56 | 29.79 | 29.31 | 29.74 | 75,190 | +0.03(+0.09%) |
Jan 04, 2012 | 29.56 | 29.76 | 29.42 | 29.71 | 239,641 | +0.61(+2.09%) |
Dec 30, 2011 | 29.20 | 29.28 | 29.10 | 29.10 | 127,057 | -0.09(-0.31%) |
Dec 29, 2011 | 28.89 | 29.26 | 28.89 | 29.20 | 44,338 | +0.37(+1.27%) |
Dec 28, 2011 | 29.31 | 29.31 | 28.81 | 28.83 | 75,485 | -0.46(-1.58%) |
Dec 27, 2011 | 29.32 | 29.39 | 29.22 | 29.29 | 55,386 | -0.02(-0.06%) |
Dec 23, 2011 | 29.21 | 29.32 | 29.10 | 29.31 | 36,808 | +0.54(+1.86%) |
Dec 21, 2011 | 28.74 | 28.80 | 28.38 | 28.78 | 105,802 | +0.03(+0.11%) |
Dec 20, 2011 | 28.30 | 28.79 | 28.29 | 28.74 | 168,633 | +0.96(+3.44%) |
Dec 19, 2011 | 28.25 | 28.35 | 27.71 | 27.79 | 68,974 | -0.35(-1.25%) |
Dec 16, 2011 | 28.19 | 28.47 | 28.00 | 28.14 | 68,820 | +0.17(+0.60%) |
Dec 15, 2011 | 28.12 | 28.12 | 27.86 | 27.97 | 112,714 | +0.18(+0.64%) |
Dec 14, 2011 | 28.01 | 28.06 | 27.72 | 27.79 | 83,588 | -0.39(-1.37%) |
Dec 13, 2011 | 28.75 | 28.89 | 28.03 | 28.18 | 95,057 | -0.38(-1.32%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.35 | 28.56 | 123,531 | -0.53(-1.82%) |
Dec 09, 2011 | 28.40 | 29.14 | 28.40 | 29.09 | 188,580 | +0.70(+2.46%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.33 | 28.39 | 91,407 | -0.72(-2.47%) |
Dec 07, 2011 | 29.03 | 29.22 | 28.72 | 29.11 | 138,064 | -0.08(-0.28%) |
Dec 06, 2011 | 29.16 | 29.37 | 29.04 | 29.19 | 78,530 | +0.06(+0.22%) |
Dec 05, 2011 | 29.27 | 29.41 | 28.99 | 29.13 | 92,077 | +0.31(+1.09%) |
Dec 02, 2011 | 29.17 | 29.25 | 28.80 | 28.81 | 116,221 | -0.00(-0.02%) |
Dec 01, 2011 | 28.85 | 29.02 | 28.76 | 28.82 | 51,062 | -0.07(-0.25%) |
Nov 30, 2011 | 28.33 | 28.92 | 28.33 | 28.89 | 106,224 | +1.41(+5.15%) |
Nov 29, 2011 | 27.55 | 27.80 | 27.47 | 27.47 | 120,796 | +0.01(+0.05%) |
Nov 28, 2011 | 27.34 | 27.65 | 27.27 | 27.46 | 184,229 | +0.85(+3.20%) |
Nov 25, 2011 | 26.58 | 26.94 | 26.55 | 26.61 | 25,407 | -0.06(-0.24%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.63 | 26.67 | 139,500 | -0.64(-2.35%) |
Nov 22, 2011 | 27.45 | 27.53 | 27.16 | 27.31 | 98,591 | -0.23(-0.83%) |
Nov 21, 2011 | 27.68 | 27.69 | 27.25 | 27.54 | 230,947 | -0.58(-2.06%) |
Nov 18, 2011 | 28.19 | 28.29 | 27.99 | 28.12 | 72,268 | +0.04(+0.15%) |
Nov 17, 2011 | 28.57 | 28.58 | 27.90 | 28.08 | 187,866 | -0.52(-1.81%) |
Nov 16, 2011 | 28.72 | 29.11 | 28.59 | 28.60 | 80,403 | -0.44(-1.52%) |
Nov 15, 2011 | 28.72 | 29.17 | 28.60 | 29.04 | 41,043 | +0.24(+0.82%) |
Nov 14, 2011 | 28.97 | 29.02 | 28.66 | 28.80 | 110,504 | -0.25(-0.85%) |
Nov 11, 2011 | 28.71 | 29.15 | 28.71 | 29.05 | 38,376 | +0.69(+2.42%) |
Nov 10, 2011 | 28.49 | 28.55 | 28.20 | 28.36 | 75,387 | +0.31(+1.10%) |
Nov 09, 2011 | 28.45 | 28.57 | 27.97 | 28.05 | 270,020 | -1.18(-4.03%) |
Nov 08, 2011 | 29.04 | 29.26 | 28.67 | 29.23 | 121,073 | +0.34(+1.18%) |
Nov 07, 2011 | 28.83 | 28.94 | 28.40 | 28.89 | 71,657 | +0.05(+0.19%) |
Nov 04, 2011 | 28.79 | 28.90 | 28.39 | 28.83 | 142,729 | -0.18(-0.63%) |
Nov 03, 2011 | 28.60 | 29.08 | 28.34 | 29.02 | 162,538 | +0.71(+2.51%) |
Nov 02, 2011 | 28.22 | 28.44 | 28.03 | 28.31 | 77,254 | +0.52(+1.88%) |