Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.67 | 31.83 | 30.65 | 30.86 | 575,952 | -0.47(-1.50%) |
Jan 30, 2012 | 31.64 | 31.78 | 31.14 | 31.33 | 462,464 | -0.74(-2.31%) |
Jan 27, 2012 | 31.63 | 32.28 | 31.55 | 32.07 | 292,019 | +0.28(+0.88%) |
Jan 26, 2012 | 32.68 | 32.82 | 31.66 | 31.79 | 307,274 | -0.67(-2.07%) |
Jan 25, 2012 | 31.70 | 32.55 | 31.20 | 32.46 | 265,583 | +0.71(+2.23%) |
Jan 24, 2012 | 31.26 | 31.96 | 31.19 | 31.75 | 503,431 | +0.28(+0.89%) |
Jan 23, 2012 | 31.74 | 32.49 | 31.22 | 31.47 | 486,629 | -0.15(-0.49%) |
Jan 20, 2012 | 32.20 | 32.26 | 31.48 | 31.63 | 464,604 | -0.59(-1.83%) |
Jan 19, 2012 | 32.69 | 32.79 | 32.03 | 32.21 | 903,350 | -0.58(-1.77%) |
Jan 18, 2012 | 32.22 | 32.79 | 31.36 | 32.79 | 781,877 | +0.27(+0.84%) |
Jan 17, 2012 | 32.83 | 32.88 | 31.88 | 32.52 | 418,727 | +0.26(+0.82%) |
Jan 13, 2012 | 32.32 | 32.38 | 31.34 | 32.26 | 479,973 | -0.38(-1.15%) |
Jan 12, 2012 | 32.44 | 32.85 | 32.01 | 32.63 | 733,923 | +0.23(+0.71%) |
Jan 11, 2012 | 32.20 | 32.56 | 31.80 | 32.40 | 704,178 | +0.04(+0.13%) |
Jan 10, 2012 | 31.29 | 32.38 | 31.24 | 32.36 | 762,474 | +1.60(+5.21%) |
Jan 09, 2012 | 30.27 | 30.79 | 30.18 | 30.76 | 936,375 | +0.60(+1.98%) |
Jan 06, 2012 | 30.27 | 30.51 | 29.43 | 30.16 | 640,834 | -0.14(-0.45%) |
Jan 05, 2012 | 29.78 | 30.47 | 28.82 | 30.30 | 594,482 | +0.19(+0.62%) |
Jan 04, 2012 | 29.45 | 30.30 | 29.32 | 30.11 | 353,679 | +1.34(+4.65%) |
Dec 30, 2011 | 29.00 | 29.30 | 28.76 | 28.77 | 200,911 | -0.26(-0.91%) |
Dec 29, 2011 | 27.82 | 29.19 | 27.78 | 29.03 | 544,243 | +1.34(+4.83%) |
Dec 28, 2011 | 28.45 | 28.49 | 27.53 | 27.70 | 274,557 | -0.87(-3.04%) |
Dec 27, 2011 | 28.41 | 28.88 | 28.37 | 28.57 | 214,618 | -0.20(-0.71%) |
Dec 23, 2011 | 28.96 | 29.05 | 28.62 | 28.77 | 156,402 | -0.14(-0.47%) |
Dec 21, 2011 | 28.58 | 29.01 | 28.16 | 28.90 | 286,505 | +0.35(+1.22%) |
Dec 20, 2011 | 27.91 | 28.83 | 27.90 | 28.56 | 405,855 | +1.31(+4.79%) |
Dec 19, 2011 | 27.79 | 28.25 | 27.12 | 27.25 | 472,233 | -0.49(-1.77%) |
Dec 16, 2011 | 28.22 | 28.47 | 27.50 | 27.74 | 1,400,307 | +0.14(+0.49%) |
Dec 15, 2011 | 27.52 | 27.83 | 27.26 | 27.61 | 753,072 | +0.48(+1.78%) |
Dec 14, 2011 | 28.50 | 28.88 | 27.10 | 27.12 | 880,236 | -1.65(-5.75%) |
Dec 13, 2011 | 29.39 | 29.85 | 28.58 | 28.78 | 830,255 | -0.38(-1.31%) |
Dec 12, 2011 | 28.99 | 29.23 | 28.51 | 29.16 | 691,037 | -0.31(-1.04%) |
Dec 09, 2011 | 28.77 | 29.52 | 28.68 | 29.46 | 460,641 | +0.93(+3.27%) |
Dec 08, 2011 | 29.16 | 29.30 | 28.45 | 28.53 | 374,651 | -0.98(-3.33%) |
Dec 07, 2011 | 29.21 | 29.62 | 28.71 | 29.51 | 420,099 | +0.08(+0.26%) |
Dec 06, 2011 | 29.18 | 29.57 | 28.91 | 29.44 | 390,400 | +0.09(+0.32%) |
Dec 05, 2011 | 29.21 | 29.77 | 28.83 | 29.35 | 741,276 | +0.54(+1.88%) |
Dec 02, 2011 | 28.65 | 28.88 | 28.42 | 28.80 | 630,704 | +0.53(+1.86%) |
Dec 01, 2011 | 27.95 | 28.60 | 27.67 | 28.28 | 1,021,882 | +0.19(+0.66%) |
Nov 30, 2011 | 27.24 | 28.10 | 26.92 | 28.09 | 611,832 | +2.05(+7.88%) |
Nov 29, 2011 | 25.76 | 26.15 | 25.65 | 26.04 | 493,244 | +0.38(+1.49%) |
Nov 28, 2011 | 25.59 | 26.09 | 25.35 | 25.66 | 917,111 | +0.93(+3.77%) |
Nov 25, 2011 | 24.98 | 25.28 | 24.67 | 24.72 | 128,512 | -0.36(-1.42%) |
Nov 23, 2011 | 25.71 | 25.81 | 25.06 | 25.08 | 407,802 | -0.86(-3.33%) |
Nov 22, 2011 | 26.13 | 26.31 | 25.73 | 25.95 | 630,077 | -0.26(-1.00%) |
Nov 21, 2011 | 26.17 | 26.40 | 25.84 | 26.21 | 485,253 | -0.39(-1.47%) |
Nov 18, 2011 | 26.45 | 26.69 | 26.16 | 26.60 | 884,033 | +0.35(+1.32%) |
Nov 17, 2011 | 26.94 | 26.95 | 26.13 | 26.25 | 663,342 | -0.68(-2.52%) |
Nov 16, 2011 | 27.39 | 27.58 | 26.89 | 26.93 | 1,016,986 | -0.79(-2.84%) |
Nov 15, 2011 | 27.89 | 28.12 | 27.41 | 27.72 | 998,321 | -0.36(-1.27%) |
Nov 14, 2011 | 27.86 | 28.31 | 27.84 | 28.07 | 764,194 | +0.02(+0.06%) |
Nov 11, 2011 | 27.34 | 28.25 | 27.29 | 28.06 | 498,369 | +1.06(+3.93%) |
Nov 10, 2011 | 26.79 | 27.44 | 26.42 | 27.00 | 592,661 | +0.14(+0.51%) |
Nov 09, 2011 | 27.34 | 27.64 | 26.59 | 26.86 | 604,966 | -1.60(-5.63%) |
Nov 08, 2011 | 28.18 | 28.53 | 27.39 | 28.46 | 609,293 | +0.44(+1.57%) |
Nov 07, 2011 | 28.10 | 28.35 | 27.24 | 28.02 | 676,849 | -0.17(-0.60%) |
Nov 04, 2011 | 27.77 | 28.32 | 27.38 | 28.19 | 686,855 | +0.06(+0.21%) |
Nov 03, 2011 | 27.55 | 28.25 | 27.18 | 28.13 | 811,291 | +0.81(+2.98%) |
Nov 02, 2011 | 26.93 | 27.37 | 26.45 | 27.32 | 1,314,175 | +0.93(+3.53%) |