Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.01 | 28.21 | 27.34 | 27.99 | 303,222 | +0.26(+0.94%) |
Jan 30, 2012 | 27.99 | 28.10 | 27.73 | 27.73 | 271,412 | -0.41(-1.46%) |
Jan 27, 2012 | 28.42 | 28.59 | 27.95 | 28.14 | 392,476 | -0.32(-1.12%) |
Jan 26, 2012 | 29.40 | 29.40 | 28.43 | 28.46 | 385,064 | -0.90(-3.07%) |
Jan 25, 2012 | 29.37 | 29.42 | 28.90 | 29.36 | 311,784 | -0.13(-0.44%) |
Jan 24, 2012 | 29.24 | 29.53 | 29.02 | 29.49 | 155,571 | +0.05(+0.17%) |
Jan 23, 2012 | 29.85 | 30.03 | 29.32 | 29.44 | 240,125 | -0.43(-1.44%) |
Jan 20, 2012 | 29.93 | 30.02 | 29.67 | 29.87 | 188,388 | -0.12(-0.40%) |
Jan 19, 2012 | 30.23 | 30.30 | 29.65 | 29.99 | 178,838 | -0.01(-0.03%) |
Jan 18, 2012 | 30.17 | 30.32 | 29.57 | 30.00 | 449,330 | -0.17(-0.56%) |
Jan 17, 2012 | 31.06 | 31.23 | 30.15 | 30.17 | 299,335 | -0.62(-2.01%) |
Jan 13, 2012 | 30.85 | 31.17 | 30.60 | 30.79 | 224,039 | -0.45(-1.44%) |
Jan 12, 2012 | 30.57 | 31.25 | 30.57 | 31.24 | 193,214 | +0.60(+1.96%) |
Jan 11, 2012 | 30.51 | 30.87 | 30.13 | 30.64 | 387,614 | -0.11(-0.36%) |
Jan 10, 2012 | 31.05 | 31.07 | 30.64 | 30.75 | 417,304 | +0.05(+0.16%) |
Jan 09, 2012 | 30.57 | 30.95 | 30.39 | 30.70 | 480,444 | +0.32(+1.05%) |
Jan 06, 2012 | 30.43 | 30.51 | 29.99 | 30.38 | 155,034 | +0.03(+0.10%) |
Jan 05, 2012 | 29.95 | 30.79 | 29.66 | 30.35 | 473,971 | +0.31(+1.03%) |
Jan 04, 2012 | 29.85 | 30.38 | 29.75 | 30.04 | 299,624 | +0.41(+1.38%) |
Dec 30, 2011 | 30.31 | 30.46 | 29.56 | 29.63 | 290,188 | -1.05(-3.42%) |
Dec 29, 2011 | 30.59 | 30.81 | 30.00 | 30.68 | 102,526 | +0.16(+0.52%) |
Dec 28, 2011 | 30.81 | 30.83 | 30.30 | 30.52 | 257,593 | -0.28(-0.91%) |
Dec 27, 2011 | 30.06 | 30.83 | 29.99 | 30.80 | 356,872 | +0.70(+2.33%) |
Dec 23, 2011 | 30.09 | 30.25 | 29.66 | 30.10 | 345,504 | +0.55(+1.86%) |
Dec 21, 2011 | 29.89 | 29.89 | 29.35 | 29.55 | 345,379 | -0.07(-0.24%) |
Dec 20, 2011 | 28.92 | 29.63 | 28.63 | 29.62 | 335,837 | +1.21(+4.26%) |
Dec 19, 2011 | 29.01 | 29.23 | 28.29 | 28.41 | 264,776 | -0.38(-1.32%) |
Dec 16, 2011 | 28.22 | 28.93 | 28.22 | 28.79 | 413,409 | +0.72(+2.57%) |
Dec 15, 2011 | 28.01 | 28.17 | 27.74 | 28.07 | 160,165 | +0.39(+1.41%) |
Dec 14, 2011 | 27.53 | 28.06 | 27.53 | 27.68 | 258,232 | -0.10(-0.36%) |
Dec 13, 2011 | 27.85 | 28.22 | 27.59 | 27.78 | 279,872 | +0.08(+0.29%) |
Dec 12, 2011 | 27.53 | 27.96 | 27.26 | 27.70 | 113,393 | -0.14(-0.50%) |
Dec 09, 2011 | 27.24 | 27.97 | 27.00 | 27.84 | 206,382 | +0.76(+2.81%) |
Dec 08, 2011 | 27.62 | 27.62 | 27.02 | 27.08 | 137,038 | -0.79(-2.83%) |
Dec 07, 2011 | 27.45 | 28.00 | 27.18 | 27.87 | 365,424 | +0.29(+1.05%) |
Dec 06, 2011 | 27.83 | 27.86 | 27.47 | 27.58 | 195,808 | -0.33(-1.18%) |
Dec 05, 2011 | 27.90 | 27.98 | 27.52 | 27.91 | 171,280 | +0.52(+1.90%) |
Dec 02, 2011 | 28.17 | 28.17 | 27.22 | 27.39 | 256,296 | -0.17(-0.62%) |
Dec 01, 2011 | 27.79 | 28.10 | 27.06 | 27.56 | 465,302 | -0.79(-2.79%) |
Nov 30, 2011 | 27.33 | 28.35 | 27.33 | 28.35 | 332,244 | +1.61(+6.02%) |
Nov 29, 2011 | 26.76 | 26.87 | 26.46 | 26.74 | 161,761 | -0.05(-0.19%) |
Nov 28, 2011 | 26.65 | 26.94 | 26.45 | 26.79 | 243,268 | +0.54(+2.06%) |
Nov 25, 2011 | 26.28 | 26.65 | 26.25 | 26.25 | 128,847 | -0.16(-0.61%) |
Nov 23, 2011 | 26.45 | 26.58 | 26.14 | 26.41 | 311,027 | -0.09(-0.34%) |
Nov 22, 2011 | 26.50 | 26.64 | 26.09 | 26.50 | 225,720 | +0.00(+0.00%) |
Nov 21, 2011 | 26.24 | 26.78 | 26.24 | 26.50 | 220,279 | -0.16(-0.60%) |
Nov 18, 2011 | 26.60 | 26.92 | 26.48 | 26.66 | 233,624 | +0.08(+0.30%) |
Nov 17, 2011 | 26.44 | 27.00 | 26.36 | 26.58 | 165,993 | +0.04(+0.15%) |
Nov 16, 2011 | 26.65 | 27.02 | 26.16 | 26.54 | 198,354 | -0.32(-1.19%) |
Nov 15, 2011 | 26.15 | 27.07 | 26.07 | 26.86 | 264,265 | +0.50(+1.90%) |
Nov 14, 2011 | 26.48 | 26.62 | 26.10 | 26.36 | 291,737 | +0.00(+0.00%) |
Nov 11, 2011 | 26.21 | 26.57 | 26.19 | 26.36 | 461,727 | +0.43(+1.66%) |
Nov 10, 2011 | 25.96 | 26.08 | 25.69 | 25.93 | 180,763 | +0.36(+1.41%) |
Nov 09, 2011 | 26.07 | 26.26 | 25.44 | 25.57 | 248,703 | -0.87(-3.29%) |
Nov 08, 2011 | 26.24 | 26.58 | 25.94 | 26.44 | 164,583 | +0.21(+0.80%) |
Nov 07, 2011 | 25.07 | 26.31 | 25.07 | 26.23 | 280,770 | +1.16(+4.63%) |
Nov 04, 2011 | 25.58 | 25.58 | 24.80 | 25.07 | 286,255 | -0.67(-2.60%) |
Nov 03, 2011 | 25.11 | 25.95 | 24.64 | 25.74 | 170,300 | +0.76(+3.04%) |
Nov 02, 2011 | 24.50 | 25.02 | 24.32 | 24.98 | 218,759 | +0.81(+3.35%) |