Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.88 | 31.99 | 31.43 | 31.60 | 494,556 | -0.21(-0.67%) |
Jan 30, 2012 | 31.64 | 31.89 | 31.55 | 31.82 | 455,922 | -0.08(-0.25%) |
Jan 27, 2012 | 31.87 | 32.12 | 31.71 | 31.89 | 446,679 | -0.02(-0.06%) |
Jan 26, 2012 | 32.03 | 32.17 | 31.84 | 31.91 | 553,478 | +0.02(+0.06%) |
Jan 25, 2012 | 31.71 | 31.95 | 31.38 | 31.89 | 610,150 | +0.18(+0.57%) |
Jan 24, 2012 | 31.35 | 31.75 | 31.21 | 31.71 | 378,375 | +0.22(+0.70%) |
Jan 23, 2012 | 31.87 | 31.99 | 31.37 | 31.49 | 533,397 | -0.31(-0.97%) |
Jan 20, 2012 | 31.89 | 32.20 | 31.77 | 31.80 | 588,380 | -0.05(-0.15%) |
Jan 19, 2012 | 31.03 | 32.02 | 30.81 | 31.85 | 1,425,882 | +0.05(+0.17%) |
Jan 18, 2012 | 31.37 | 31.84 | 31.25 | 31.79 | 815,168 | +0.45(+1.43%) |
Jan 17, 2012 | 32.59 | 32.69 | 31.27 | 31.35 | 790,332 | -0.91(-2.81%) |
Jan 13, 2012 | 32.26 | 32.55 | 31.72 | 32.26 | 621,730 | -0.25(-0.78%) |
Jan 12, 2012 | 32.34 | 32.68 | 32.16 | 32.51 | 630,409 | +0.24(+0.74%) |
Jan 11, 2012 | 32.19 | 32.40 | 32.05 | 32.27 | 628,100 | +0.06(+0.19%) |
Jan 10, 2012 | 32.03 | 32.34 | 31.96 | 32.21 | 499,093 | +0.34(+1.07%) |
Jan 09, 2012 | 31.73 | 32.00 | 31.61 | 31.87 | 501,115 | +0.09(+0.29%) |
Jan 06, 2012 | 31.57 | 31.88 | 31.21 | 31.77 | 840,970 | +0.11(+0.36%) |
Jan 05, 2012 | 31.69 | 31.83 | 31.48 | 31.66 | 688,214 | -0.08(-0.25%) |
Jan 04, 2012 | 31.41 | 31.77 | 31.20 | 31.74 | 597,870 | +0.59(+1.88%) |
Dec 30, 2011 | 31.05 | 31.57 | 31.05 | 31.15 | 393,058 | +0.10(+0.32%) |
Dec 29, 2011 | 30.75 | 31.29 | 30.56 | 31.05 | 374,041 | +0.37(+1.22%) |
Dec 28, 2011 | 30.65 | 30.87 | 30.60 | 30.68 | 466,479 | -0.12(-0.39%) |
Dec 27, 2011 | 30.67 | 30.86 | 30.48 | 30.80 | 302,529 | +0.05(+0.17%) |
Dec 23, 2011 | 30.95 | 31.13 | 30.67 | 30.75 | 364,535 | +1.01(+3.41%) |
Dec 21, 2011 | 29.76 | 30.01 | 29.51 | 29.73 | 332,924 | -0.01(-0.02%) |
Dec 20, 2011 | 29.19 | 29.82 | 29.19 | 29.74 | 346,731 | +1.03(+3.60%) |
Dec 19, 2011 | 29.36 | 29.57 | 28.63 | 28.71 | 315,437 | -0.51(-1.74%) |
Dec 16, 2011 | 29.31 | 29.37 | 28.83 | 29.21 | 1,115,450 | +0.01(+0.02%) |
Dec 15, 2011 | 29.20 | 29.31 | 28.91 | 29.21 | 520,504 | +0.20(+0.69%) |
Dec 14, 2011 | 29.28 | 29.48 | 28.89 | 29.01 | 763,140 | -0.47(-1.61%) |
Dec 13, 2011 | 29.03 | 29.79 | 29.01 | 29.48 | 1,102,542 | -0.01(-0.05%) |
Dec 12, 2011 | 29.42 | 29.75 | 29.21 | 29.49 | 521,994 | -0.35(-1.18%) |
Dec 09, 2011 | 29.56 | 30.03 | 29.42 | 29.85 | 490,709 | +0.32(+1.08%) |
Dec 08, 2011 | 29.98 | 30.17 | 29.38 | 29.53 | 822,144 | -0.73(-2.43%) |
Dec 07, 2011 | 29.35 | 30.48 | 29.09 | 30.26 | 1,444,303 | +0.59(+1.98%) |
Dec 06, 2011 | 30.03 | 30.03 | 29.57 | 29.67 | 679,840 | -0.29(-0.98%) |
Dec 05, 2011 | 30.03 | 30.36 | 29.81 | 29.97 | 664,238 | +0.28(+0.94%) |
Dec 02, 2011 | 30.03 | 30.33 | 29.60 | 29.69 | 645,184 | -0.10(-0.34%) |
Dec 01, 2011 | 29.25 | 30.14 | 29.21 | 29.79 | 1,143,199 | +0.37(+1.25%) |
Nov 30, 2011 | 28.89 | 29.42 | 28.61 | 29.42 | 1,139,803 | +1.37(+4.88%) |
Nov 29, 2011 | 28.08 | 28.57 | 28.00 | 28.05 | 436,311 | -0.01(-0.05%) |
Nov 28, 2011 | 28.34 | 28.61 | 27.96 | 28.07 | 668,769 | +0.42(+1.52%) |
Nov 25, 2011 | 27.64 | 28.02 | 27.38 | 27.64 | 342,497 | +0.11(+0.41%) |
Nov 23, 2011 | 27.92 | 28.02 | 27.07 | 27.53 | 1,801,326 | -0.56(-2.00%) |
Nov 22, 2011 | 28.39 | 28.39 | 27.86 | 28.09 | 1,149,292 | -0.09(-0.33%) |
Nov 21, 2011 | 27.67 | 28.32 | 27.59 | 28.19 | 1,141,823 | +0.16(+0.57%) |
Nov 18, 2011 | 28.08 | 28.20 | 27.76 | 28.03 | 1,175,713 | +0.03(+0.12%) |
Nov 17, 2011 | 28.19 | 28.42 | 27.83 | 27.99 | 1,230,700 | -0.22(-0.78%) |
Nov 16, 2011 | 28.17 | 28.52 | 28.10 | 28.21 | 1,163,714 | -0.20(-0.70%) |
Nov 15, 2011 | 28.35 | 28.56 | 27.87 | 28.41 | 784,421 | +0.05(+0.16%) |
Nov 14, 2011 | 28.50 | 28.68 | 28.13 | 28.36 | 936,300 | -0.31(-1.09%) |
Nov 11, 2011 | 29.09 | 29.14 | 28.58 | 28.68 | 565,953 | +0.11(+0.37%) |
Nov 10, 2011 | 28.34 | 29.15 | 28.08 | 28.57 | 1,666,312 | +0.51(+1.82%) |
Nov 09, 2011 | 28.02 | 28.42 | 27.67 | 28.06 | 2,358,240 | -0.87(-3.02%) |
Nov 08, 2011 | 30.17 | 30.17 | 28.53 | 28.93 | 3,417,297 | -1.84(-5.96%) |
Nov 07, 2011 | 31.40 | 31.40 | 30.62 | 30.77 | 1,746,086 | -0.78(-2.46%) |
Nov 04, 2011 | 31.21 | 31.68 | 30.78 | 31.54 | 1,336,408 | -0.07(-0.21%) |
Nov 03, 2011 | 31.64 | 31.84 | 31.00 | 31.61 | 1,052,715 | +0.35(+1.12%) |
Nov 02, 2011 | 31.20 | 31.35 | 30.64 | 31.26 | 753,816 | +0.47(+1.53%) |