Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.47 | 33.61 | 33.32 | 33.55 | 2,437,669 | +0.21(+0.64%) |
Jan 30, 2012 | 33.32 | 33.68 | 32.99 | 33.34 | 2,075,900 | -0.33(-0.97%) |
Jan 27, 2012 | 33.63 | 33.89 | 33.35 | 33.66 | 2,486,912 | -0.16(-0.47%) |
Jan 26, 2012 | 34.04 | 34.64 | 33.60 | 33.82 | 3,955,814 | -0.18(-0.54%) |
Jan 25, 2012 | 32.41 | 34.12 | 32.41 | 34.00 | 4,469,925 | +1.12(+3.39%) |
Jan 24, 2012 | 31.76 | 32.95 | 31.44 | 32.89 | 6,431,750 | +1.10(+3.46%) |
Jan 23, 2012 | 31.82 | 31.93 | 31.11 | 31.79 | 3,489,660 | -0.07(-0.21%) |
Jan 20, 2012 | 31.89 | 32.18 | 31.70 | 31.86 | 2,068,234 | -0.07(-0.21%) |
Jan 19, 2012 | 31.81 | 32.14 | 31.46 | 31.92 | 1,628,586 | +0.12(+0.38%) |
Jan 18, 2012 | 31.54 | 31.92 | 31.51 | 31.80 | 2,101,328 | +0.36(+1.13%) |
Jan 17, 2012 | 32.31 | 32.51 | 31.41 | 31.45 | 3,646,914 | -0.46(-1.45%) |
Jan 13, 2012 | 30.63 | 31.94 | 30.58 | 31.91 | 5,187,690 | +0.97(+3.14%) |
Jan 12, 2012 | 30.37 | 30.96 | 29.95 | 30.94 | 2,171,348 | +0.65(+2.16%) |
Jan 11, 2012 | 30.37 | 30.50 | 30.09 | 30.28 | 1,734,951 | -0.33(-1.09%) |
Jan 10, 2012 | 30.29 | 30.64 | 30.06 | 30.62 | 2,631,229 | +0.74(+2.49%) |
Jan 09, 2012 | 30.17 | 30.29 | 29.79 | 29.87 | 2,690,106 | -0.17(-0.58%) |
Jan 06, 2012 | 30.30 | 30.42 | 29.91 | 30.05 | 1,817,774 | -0.24(-0.78%) |
Jan 05, 2012 | 29.82 | 30.35 | 29.55 | 30.28 | 1,946,438 | +0.17(+0.58%) |
Jan 04, 2012 | 29.67 | 30.27 | 29.60 | 30.11 | 2,192,987 | +0.60(+2.03%) |
Dec 30, 2011 | 29.42 | 29.73 | 29.42 | 29.51 | 1,318,481 | +0.09(+0.31%) |
Dec 29, 2011 | 29.20 | 29.48 | 29.10 | 29.42 | 856,224 | +0.42(+1.44%) |
Dec 28, 2011 | 29.30 | 29.38 | 28.93 | 29.00 | 1,071,334 | -0.39(-1.32%) |
Dec 27, 2011 | 29.60 | 29.68 | 29.30 | 29.39 | 1,346,223 | -0.36(-1.22%) |
Dec 23, 2011 | 29.26 | 29.77 | 29.19 | 29.75 | 1,606,177 | +0.99(+3.46%) |
Dec 21, 2011 | 28.54 | 28.76 | 28.21 | 28.76 | 2,509,182 | +0.24(+0.83%) |
Dec 20, 2011 | 28.14 | 28.69 | 28.01 | 28.52 | 1,933,519 | +0.91(+3.30%) |
Dec 19, 2011 | 28.10 | 28.38 | 27.50 | 27.61 | 1,988,323 | -0.24(-0.87%) |
Dec 16, 2011 | 28.55 | 28.64 | 27.79 | 27.85 | 3,494,613 | -0.33(-1.17%) |
Dec 15, 2011 | 28.00 | 28.46 | 27.74 | 28.18 | 2,879,450 | +0.54(+1.97%) |
Dec 14, 2011 | 27.59 | 27.85 | 27.28 | 27.64 | 2,711,819 | -0.07(-0.25%) |
Dec 13, 2011 | 28.96 | 29.12 | 27.55 | 27.71 | 2,579,856 | -1.10(-3.83%) |
Dec 12, 2011 | 28.74 | 28.91 | 28.30 | 28.81 | 1,908,000 | -0.42(-1.45%) |
Dec 09, 2011 | 28.59 | 29.67 | 28.50 | 29.24 | 1,946,534 | +0.74(+2.60%) |
Dec 08, 2011 | 28.77 | 29.06 | 28.39 | 28.49 | 2,299,834 | -0.64(-2.21%) |
Dec 07, 2011 | 28.92 | 29.32 | 28.72 | 29.14 | 3,870,033 | +0.23(+0.79%) |
Dec 06, 2011 | 29.18 | 29.23 | 28.62 | 28.91 | 2,191,780 | -0.30(-1.04%) |
Dec 05, 2011 | 29.13 | 29.77 | 29.02 | 29.21 | 3,328,300 | +0.61(+2.14%) |
Dec 02, 2011 | 28.30 | 28.93 | 28.30 | 28.60 | 2,701,634 | +0.50(+1.78%) |
Dec 01, 2011 | 27.83 | 28.28 | 27.67 | 28.10 | 2,288,990 | +0.28(+1.01%) |
Nov 30, 2011 | 27.28 | 27.84 | 26.98 | 27.82 | 3,118,617 | +1.46(+5.54%) |
Nov 29, 2011 | 26.98 | 27.07 | 26.30 | 26.36 | 2,848,809 | -0.50(-1.86%) |
Nov 28, 2011 | 27.17 | 27.44 | 26.63 | 26.86 | 2,464,834 | +0.53(+2.01%) |
Nov 25, 2011 | 26.09 | 26.64 | 26.02 | 26.33 | 759,666 | +0.16(+0.61%) |
Nov 23, 2011 | 26.29 | 26.50 | 26.10 | 26.17 | 1,788,589 | -0.43(-1.62%) |
Nov 22, 2011 | 26.89 | 27.13 | 26.47 | 26.60 | 1,823,126 | -0.29(-1.07%) |
Nov 21, 2011 | 26.98 | 27.20 | 26.41 | 26.89 | 2,321,190 | -0.61(-2.20%) |
Nov 18, 2011 | 27.78 | 27.81 | 27.09 | 27.50 | 3,241,555 | -0.02(-0.05%) |
Nov 17, 2011 | 29.25 | 29.35 | 27.35 | 27.51 | 6,135,606 | -1.90(-6.46%) |
Nov 16, 2011 | 29.85 | 30.48 | 29.39 | 29.41 | 2,162,721 | -0.91(-2.99%) |
Nov 15, 2011 | 29.62 | 30.44 | 29.53 | 30.32 | 2,061,533 | +0.53(+1.78%) |
Nov 14, 2011 | 29.76 | 30.22 | 29.66 | 29.79 | 1,766,334 | -0.08(-0.28%) |
Nov 11, 2011 | 28.91 | 29.89 | 28.78 | 29.87 | 2,087,235 | +1.39(+4.89%) |
Nov 10, 2011 | 28.99 | 29.15 | 28.31 | 28.48 | 2,076,313 | +0.01(+0.03%) |
Nov 09, 2011 | 28.97 | 29.15 | 28.32 | 28.47 | 2,711,747 | -1.40(-4.69%) |
Nov 08, 2011 | 29.65 | 29.90 | 29.36 | 29.87 | 1,916,686 | +0.42(+1.41%) |
Nov 07, 2011 | 29.38 | 29.67 | 28.93 | 29.46 | 1,389,715 | -0.05(-0.15%) |
Nov 04, 2011 | 29.26 | 29.62 | 29.00 | 29.50 | 1,609,728 | -0.25(-0.84%) |
Nov 03, 2011 | 29.82 | 29.83 | 29.08 | 29.75 | 2,623,314 | +0.35(+1.18%) |
Nov 02, 2011 | 29.44 | 29.73 | 28.93 | 29.40 | 3,446,610 | +0.64(+2.24%) |