Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.72 | 34.87 | 34.14 | 34.15 | 1,685,248 | -0.36(-1.05%) |
Jan 30, 2012 | 34.53 | 34.87 | 34.05 | 34.51 | 1,192,742 | -0.25(-0.71%) |
Jan 27, 2012 | 33.84 | 34.76 | 33.73 | 34.76 | 817,407 | +0.79(+2.33%) |
Jan 26, 2012 | 34.08 | 34.19 | 33.65 | 33.97 | 562,596 | -0.08(-0.24%) |
Jan 25, 2012 | 33.17 | 34.07 | 33.03 | 34.05 | 563,528 | +0.83(+2.49%) |
Jan 24, 2012 | 33.07 | 33.29 | 32.69 | 33.22 | 426,632 | +0.06(+0.19%) |
Jan 23, 2012 | 33.43 | 33.43 | 33.02 | 33.16 | 444,722 | -0.28(-0.84%) |
Jan 20, 2012 | 33.75 | 33.98 | 33.30 | 33.44 | 482,096 | -0.29(-0.87%) |
Jan 19, 2012 | 33.34 | 33.93 | 33.31 | 33.73 | 533,209 | +0.50(+1.50%) |
Jan 18, 2012 | 32.71 | 33.28 | 32.61 | 33.24 | 507,310 | +0.62(+1.91%) |
Jan 17, 2012 | 32.59 | 33.02 | 32.46 | 32.61 | 749,304 | +0.30(+0.93%) |
Jan 13, 2012 | 32.26 | 32.54 | 31.86 | 32.31 | 857,299 | -0.21(-0.63%) |
Jan 12, 2012 | 31.55 | 32.67 | 31.45 | 32.52 | 835,058 | +1.10(+3.50%) |
Jan 11, 2012 | 31.81 | 31.92 | 31.11 | 31.42 | 1,055,250 | -0.38(-1.20%) |
Jan 10, 2012 | 32.44 | 32.76 | 31.69 | 31.80 | 817,668 | -0.48(-1.48%) |
Jan 09, 2012 | 32.09 | 32.41 | 31.94 | 32.28 | 503,065 | +0.18(+0.58%) |
Jan 06, 2012 | 32.95 | 32.95 | 31.98 | 32.09 | 868,084 | -0.89(-2.70%) |
Jan 05, 2012 | 32.82 | 33.16 | 32.26 | 32.98 | 892,175 | +0.02(+0.06%) |
Jan 04, 2012 | 33.16 | 33.59 | 32.87 | 32.96 | 622,326 | -0.25(-0.74%) |
Dec 30, 2011 | 33.15 | 33.29 | 33.07 | 33.21 | 862,497 | +0.06(+0.19%) |
Dec 29, 2011 | 32.74 | 33.31 | 32.74 | 33.15 | 361,248 | +0.42(+1.30%) |
Dec 28, 2011 | 32.65 | 32.82 | 32.44 | 32.72 | 416,915 | +0.08(+0.23%) |
Dec 27, 2011 | 32.32 | 32.82 | 32.32 | 32.65 | 234,864 | +0.20(+0.61%) |
Dec 23, 2011 | 32.33 | 32.51 | 32.09 | 32.45 | 352,482 | -1.00(-3.00%) |
Dec 21, 2011 | 33.05 | 33.54 | 32.84 | 33.45 | 455,726 | +0.41(+1.24%) |
Dec 20, 2011 | 32.20 | 33.11 | 32.13 | 33.04 | 519,044 | +1.27(+4.00%) |
Dec 19, 2011 | 32.45 | 32.74 | 31.76 | 31.77 | 534,244 | -0.57(-1.78%) |
Dec 16, 2011 | 32.43 | 33.06 | 32.24 | 32.35 | 660,862 | -0.08(-0.25%) |
Dec 15, 2011 | 32.14 | 32.55 | 31.87 | 32.43 | 653,013 | +0.64(+2.02%) |
Dec 14, 2011 | 32.85 | 32.92 | 31.66 | 31.79 | 1,021,402 | -1.16(-3.53%) |
Dec 13, 2011 | 33.60 | 33.86 | 32.82 | 32.95 | 663,376 | -0.41(-1.23%) |
Dec 12, 2011 | 33.37 | 33.45 | 32.85 | 33.36 | 900,026 | -0.29(-0.85%) |
Dec 09, 2011 | 33.25 | 33.78 | 33.14 | 33.65 | 692,423 | +0.40(+1.19%) |
Dec 08, 2011 | 32.74 | 33.46 | 32.74 | 33.25 | 722,142 | +0.11(+0.33%) |
Dec 07, 2011 | 33.42 | 33.59 | 32.85 | 33.14 | 707,042 | -0.46(-1.38%) |
Dec 06, 2011 | 33.15 | 33.86 | 32.64 | 33.60 | 1,291,380 | +0.43(+1.30%) |
Dec 05, 2011 | 32.57 | 33.21 | 32.48 | 33.17 | 1,062,466 | +0.99(+3.08%) |
Dec 02, 2011 | 32.45 | 32.72 | 32.02 | 32.18 | 707,185 | +0.10(+0.30%) |
Dec 01, 2011 | 32.59 | 32.95 | 32.07 | 32.09 | 666,055 | -0.55(-1.70%) |
Nov 30, 2011 | 32.59 | 32.67 | 31.96 | 32.64 | 1,008,875 | +1.06(+3.36%) |
Nov 29, 2011 | 31.38 | 31.65 | 31.16 | 31.58 | 603,283 | +0.29(+0.92%) |
Nov 28, 2011 | 31.46 | 32.37 | 30.97 | 31.29 | 890,020 | +0.55(+1.80%) |
Nov 25, 2011 | 30.77 | 31.22 | 30.73 | 30.74 | 257,792 | -0.12(-0.38%) |
Nov 23, 2011 | 31.28 | 31.44 | 30.71 | 30.86 | 839,581 | -0.70(-2.21%) |
Nov 22, 2011 | 31.40 | 32.00 | 31.21 | 31.55 | 594,673 | +0.19(+0.61%) |
Nov 21, 2011 | 31.67 | 31.69 | 30.95 | 31.36 | 997,725 | -0.81(-2.52%) |
Nov 18, 2011 | 32.02 | 32.49 | 31.68 | 32.17 | 710,847 | +0.43(+1.35%) |
Nov 17, 2011 | 32.23 | 32.44 | 31.53 | 31.74 | 734,563 | -0.50(-1.54%) |
Nov 16, 2011 | 33.37 | 33.68 | 32.02 | 32.24 | 1,857,115 | -1.25(-3.74%) |
Nov 15, 2011 | 33.02 | 33.66 | 32.60 | 33.49 | 616,677 | +0.45(+1.36%) |
Nov 14, 2011 | 33.79 | 33.86 | 32.95 | 33.04 | 488,371 | -0.76(-2.24%) |
Nov 11, 2011 | 33.32 | 34.07 | 33.24 | 33.80 | 585,776 | +0.95(+2.88%) |
Nov 10, 2011 | 33.13 | 33.13 | 32.26 | 32.85 | 911,339 | +0.25(+0.77%) |
Nov 09, 2011 | 33.11 | 33.38 | 32.53 | 32.60 | 1,070,424 | -1.18(-3.49%) |
Nov 08, 2011 | 34.50 | 34.50 | 33.24 | 33.78 | 1,774,558 | -0.63(-1.84%) |
Nov 07, 2011 | 35.16 | 35.20 | 34.29 | 34.41 | 972,717 | -0.75(-2.13%) |
Nov 04, 2011 | 34.87 | 35.19 | 34.28 | 35.16 | 693,529 | +0.28(+0.80%) |
Nov 03, 2011 | 34.75 | 34.97 | 34.07 | 34.88 | 1,404,830 | +0.40(+1.15%) |
Nov 02, 2011 | 34.00 | 34.73 | 33.96 | 34.49 | 1,761,495 | +1.00(+2.99%) |