Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.25 | 36.39 | 35.09 | 35.88 | 641,793 | -0.40(-1.10%) |
Jan 30, 2012 | 34.62 | 38.17 | 34.33 | 36.28 | 2,424,065 | +1.49(+4.28%) |
Jan 27, 2012 | 32.71 | 35.21 | 31.61 | 34.79 | 1,630,225 | +1.86(+5.65%) |
Jan 26, 2012 | 31.40 | 33.90 | 31.25 | 32.93 | 1,710,123 | +1.68(+5.38%) |
Jan 25, 2012 | 30.33 | 31.27 | 30.00 | 31.25 | 609,100 | +0.78(+2.56%) |
Jan 24, 2012 | 30.02 | 30.90 | 29.66 | 30.47 | 687,731 | +0.33(+1.09%) |
Jan 23, 2012 | 30.50 | 30.60 | 30.00 | 30.14 | 492,496 | +0.13(+0.43%) |
Jan 20, 2012 | 30.45 | 30.96 | 29.98 | 30.01 | 863,889 | -0.25(-0.83%) |
Jan 19, 2012 | 29.32 | 30.72 | 29.32 | 30.26 | 865,070 | +0.96(+3.28%) |
Jan 18, 2012 | 28.87 | 29.58 | 28.50 | 29.30 | 1,049,662 | +0.35(+1.21%) |
Jan 17, 2012 | 30.19 | 30.39 | 28.03 | 28.95 | 1,056,533 | -0.77(-2.59%) |
Jan 13, 2012 | 29.35 | 30.36 | 29.27 | 29.72 | 902,545 | +0.14(+0.47%) |
Jan 12, 2012 | 29.59 | 29.65 | 29.07 | 29.58 | 569,982 | -0.02(-0.07%) |
Jan 11, 2012 | 29.71 | 30.04 | 29.38 | 29.60 | 648,202 | -0.10(-0.34%) |
Jan 10, 2012 | 30.70 | 31.13 | 29.48 | 29.70 | 1,113,128 | -0.75(-2.46%) |
Jan 09, 2012 | 31.26 | 31.33 | 30.25 | 30.45 | 463,208 | -0.90(-2.87%) |
Jan 06, 2012 | 31.00 | 31.58 | 31.00 | 31.35 | 191,457 | +0.32(+1.03%) |
Jan 05, 2012 | 30.74 | 31.14 | 30.42 | 31.03 | 605,475 | +0.33(+1.07%) |
Jan 04, 2012 | 30.45 | 31.81 | 30.30 | 30.70 | 371,943 | +0.10(+0.33%) |
Dec 30, 2011 | 30.48 | 31.23 | 30.40 | 30.60 | 192,150 | -0.18(-0.58%) |
Dec 29, 2011 | 31.29 | 31.41 | 30.72 | 30.78 | 837,408 | -0.51(-1.63%) |
Dec 28, 2011 | 31.91 | 32.05 | 31.27 | 31.29 | 541,572 | -0.51(-1.60%) |
Dec 27, 2011 | 31.50 | 32.02 | 31.46 | 31.80 | 550,507 | +0.20(+0.63%) |
Dec 23, 2011 | 31.39 | 31.66 | 31.39 | 31.60 | 158,797 | +1.22(+4.02%) |
Dec 21, 2011 | 30.83 | 30.91 | 30.18 | 30.38 | 457,390 | -0.44(-1.43%) |
Dec 20, 2011 | 30.56 | 31.12 | 30.29 | 30.82 | 376,115 | +0.61(+2.02%) |
Dec 19, 2011 | 32.50 | 32.82 | 29.32 | 30.21 | 1,645,547 | -2.53(-7.73%) |
Dec 16, 2011 | 32.19 | 32.76 | 31.96 | 32.74 | 295,289 | +0.97(+3.05%) |
Dec 15, 2011 | 31.96 | 32.36 | 31.33 | 31.77 | 318,630 | +0.16(+0.51%) |
Dec 14, 2011 | 32.97 | 33.00 | 31.41 | 31.61 | 545,005 | -1.68(-5.05%) |
Dec 13, 2011 | 34.12 | 34.53 | 33.14 | 33.29 | 572,304 | -0.51(-1.51%) |
Dec 12, 2011 | 33.61 | 33.85 | 33.11 | 33.80 | 308,252 | -0.08(-0.24%) |
Dec 09, 2011 | 33.27 | 34.07 | 32.93 | 33.88 | 398,989 | +0.75(+2.26%) |
Dec 08, 2011 | 33.01 | 34.07 | 33.01 | 33.13 | 404,516 | -0.14(-0.42%) |
Dec 07, 2011 | 33.03 | 33.52 | 32.56 | 33.27 | 400,592 | +0.11(+0.33%) |
Dec 06, 2011 | 34.00 | 34.11 | 33.07 | 33.16 | 321,206 | -0.75(-2.21%) |
Dec 05, 2011 | 33.23 | 34.41 | 33.14 | 33.91 | 625,872 | +1.00(+3.04%) |
Dec 02, 2011 | 32.92 | 33.26 | 32.58 | 32.91 | 411,713 | +0.24(+0.73%) |
Dec 01, 2011 | 32.63 | 33.27 | 32.42 | 32.67 | 335,988 | -0.04(-0.12%) |
Nov 30, 2011 | 33.07 | 33.72 | 32.24 | 32.71 | 854,760 | +0.72(+2.25%) |
Nov 29, 2011 | 31.52 | 32.20 | 30.82 | 31.99 | 516,650 | +0.88(+2.83%) |
Nov 28, 2011 | 31.82 | 32.32 | 30.98 | 31.11 | 434,564 | +0.11(+0.35%) |
Nov 25, 2011 | 31.00 | 31.68 | 30.96 | 31.00 | 208,954 | +0.04(+0.13%) |
Nov 23, 2011 | 32.18 | 32.26 | 30.87 | 30.96 | 507,811 | -1.36(-4.21%) |
Nov 22, 2011 | 32.54 | 32.90 | 31.70 | 32.32 | 673,898 | -0.11(-0.34%) |
Nov 21, 2011 | 33.01 | 33.16 | 32.22 | 32.43 | 447,406 | -1.07(-3.19%) |
Nov 18, 2011 | 33.62 | 33.81 | 33.28 | 33.50 | 589,632 | +0.05(+0.15%) |
Nov 17, 2011 | 33.56 | 33.90 | 33.27 | 33.45 | 491,513 | -0.05(-0.15%) |
Nov 16, 2011 | 33.29 | 33.80 | 33.29 | 33.50 | 336,850 | -0.05(-0.15%) |
Nov 15, 2011 | 33.97 | 34.20 | 33.47 | 33.55 | 315,868 | -0.48(-1.41%) |
Nov 14, 2011 | 33.79 | 34.98 | 33.69 | 34.03 | 233,621 | +0.09(+0.27%) |
Nov 11, 2011 | 34.13 | 34.64 | 33.74 | 33.94 | 354,915 | +0.43(+1.28%) |
Nov 10, 2011 | 33.93 | 34.05 | 32.78 | 33.51 | 512,603 | +0.27(+0.81%) |
Nov 09, 2011 | 34.46 | 34.93 | 32.64 | 33.24 | 736,180 | -1.97(-5.60%) |
Nov 08, 2011 | 35.79 | 36.13 | 34.86 | 35.21 | 284,486 | -0.15(-0.42%) |
Nov 07, 2011 | 35.99 | 36.07 | 35.02 | 35.36 | 321,492 | -0.56(-1.56%) |
Nov 04, 2011 | 35.25 | 36.23 | 34.87 | 35.92 | 391,233 | +0.15(+0.42%) |
Nov 03, 2011 | 35.49 | 36.09 | 34.89 | 35.77 | 386,075 | +0.62(+1.76%) |
Nov 02, 2011 | 35.20 | 35.62 | 34.63 | 35.15 | 482,687 | +0.66(+1.91%) |