Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.16 | 33.36 | 32.86 | 33.31 | 630,594 | +0.48(+1.45%) |
Jan 30, 2012 | 32.88 | 32.91 | 32.64 | 32.83 | 403,357 | -0.50(-1.50%) |
Jan 27, 2012 | 32.90 | 33.38 | 32.91 | 33.33 | 570,822 | +0.43(+1.31%) |
Jan 26, 2012 | 32.95 | 33.22 | 32.82 | 32.90 | 922,916 | -0.07(-0.21%) |
Jan 25, 2012 | 32.61 | 33.07 | 32.34 | 32.97 | 516,643 | +0.27(+0.81%) |
Jan 24, 2012 | 32.52 | 32.75 | 32.19 | 32.70 | 425,309 | -0.06(-0.17%) |
Jan 23, 2012 | 32.61 | 33.03 | 32.58 | 32.76 | 505,027 | +0.16(+0.50%) |
Jan 20, 2012 | 32.52 | 32.61 | 32.26 | 32.60 | 396,427 | +0.07(+0.21%) |
Jan 19, 2012 | 32.15 | 32.69 | 32.15 | 32.53 | 560,081 | +0.51(+1.59%) |
Jan 18, 2012 | 31.25 | 32.03 | 31.25 | 32.02 | 833,416 | +0.60(+1.90%) |
Jan 17, 2012 | 31.91 | 31.97 | 31.32 | 31.42 | 640,611 | +0.20(+0.64%) |
Jan 13, 2012 | 31.40 | 31.54 | 31.02 | 31.22 | 513,152 | -0.15(-0.47%) |
Jan 12, 2012 | 31.20 | 31.67 | 31.05 | 31.37 | 577,077 | +0.17(+0.55%) |
Jan 11, 2012 | 31.26 | 31.26 | 30.94 | 31.20 | 461,102 | -0.09(-0.27%) |
Jan 10, 2012 | 31.30 | 31.61 | 31.11 | 31.29 | 804,105 | +0.39(+1.25%) |
Jan 09, 2012 | 31.31 | 31.31 | 30.73 | 30.90 | 1,288,633 | -0.41(-1.30%) |
Jan 06, 2012 | 31.48 | 31.56 | 31.24 | 31.31 | 958,279 | -0.10(-0.33%) |
Jan 05, 2012 | 31.12 | 31.53 | 30.68 | 31.41 | 1,854,924 | +0.28(+0.89%) |
Jan 04, 2012 | 30.78 | 31.16 | 30.71 | 31.13 | 729,231 | +0.60(+1.95%) |
Dec 30, 2011 | 30.13 | 30.71 | 30.13 | 30.54 | 480,161 | +0.40(+1.34%) |
Dec 29, 2011 | 29.84 | 30.20 | 29.71 | 30.13 | 533,070 | +0.24(+0.80%) |
Dec 28, 2011 | 30.54 | 30.66 | 29.87 | 29.90 | 550,655 | -0.60(-1.97%) |
Dec 27, 2011 | 30.59 | 30.73 | 30.36 | 30.50 | 1,083,249 | -0.23(-0.76%) |
Dec 23, 2011 | 30.48 | 30.75 | 30.34 | 30.73 | 364,974 | +0.40(+1.31%) |
Dec 21, 2011 | 30.05 | 30.34 | 29.79 | 30.33 | 1,050,564 | +0.19(+0.64%) |
Dec 20, 2011 | 30.04 | 30.34 | 30.02 | 30.14 | 865,147 | +0.63(+2.13%) |
Dec 19, 2011 | 29.05 | 29.70 | 29.05 | 29.51 | 1,867,640 | +0.47(+1.62%) |
Dec 16, 2011 | 28.90 | 30.37 | 28.36 | 29.04 | 1,557,387 | +0.14(+0.49%) |
Dec 15, 2011 | 29.15 | 29.38 | 28.52 | 28.90 | 1,304,314 | +0.06(+0.22%) |
Dec 14, 2011 | 29.52 | 29.58 | 28.65 | 28.84 | 1,217,704 | -0.86(-2.90%) |
Dec 13, 2011 | 30.13 | 30.47 | 29.50 | 29.70 | 712,790 | -0.41(-1.36%) |
Dec 12, 2011 | 31.47 | 31.47 | 29.74 | 30.11 | 1,152,297 | -0.81(-2.62%) |
Dec 09, 2011 | 31.13 | 31.13 | 30.55 | 30.92 | 1,088,471 | +0.24(+0.77%) |
Dec 08, 2011 | 31.31 | 31.47 | 30.60 | 30.68 | 640,451 | -0.99(-3.11%) |
Dec 07, 2011 | 31.23 | 31.84 | 31.14 | 31.66 | 1,079,079 | +0.27(+0.86%) |
Dec 06, 2011 | 31.31 | 31.95 | 31.11 | 31.40 | 647,826 | -0.20(-0.64%) |
Dec 05, 2011 | 31.95 | 32.08 | 31.40 | 31.60 | 600,997 | +0.03(+0.11%) |
Dec 02, 2011 | 32.18 | 32.41 | 31.50 | 31.56 | 520,501 | -0.50(-1.57%) |
Dec 01, 2011 | 31.94 | 32.51 | 31.79 | 32.07 | 616,521 | -0.02(-0.07%) |
Nov 30, 2011 | 31.82 | 32.12 | 31.66 | 32.09 | 1,411,816 | +1.34(+4.37%) |
Nov 29, 2011 | 30.44 | 30.85 | 30.35 | 30.75 | 699,411 | +0.20(+0.64%) |
Nov 28, 2011 | 30.97 | 31.17 | 30.41 | 30.55 | 1,721,293 | +0.67(+2.25%) |
Nov 25, 2011 | 30.11 | 30.33 | 29.80 | 29.88 | 605,945 | -0.51(-1.68%) |
Nov 23, 2011 | 30.67 | 30.85 | 30.24 | 30.39 | 1,708,021 | -0.87(-2.79%) |
Nov 22, 2011 | 31.10 | 31.43 | 31.01 | 31.26 | 1,187,843 | +0.01(+0.02%) |
Nov 21, 2011 | 30.80 | 31.46 | 30.62 | 31.26 | 1,302,692 | -0.39(-1.24%) |
Nov 18, 2011 | 31.46 | 31.81 | 31.41 | 31.65 | 1,104,242 | +0.26(+0.82%) |
Nov 17, 2011 | 32.08 | 32.33 | 31.20 | 31.39 | 1,346,133 | -0.58(-1.82%) |
Nov 16, 2011 | 31.89 | 32.35 | 31.77 | 31.97 | 948,400 | -0.29(-0.90%) |
Nov 15, 2011 | 32.21 | 32.45 | 32.02 | 32.26 | 1,413,983 | -0.45(-1.37%) |
Nov 14, 2011 | 32.56 | 32.79 | 32.40 | 32.71 | 767,052 | -0.20(-0.60%) |
Nov 11, 2011 | 32.63 | 32.93 | 32.46 | 32.91 | 745,472 | +0.65(+2.01%) |
Nov 10, 2011 | 32.45 | 32.53 | 31.83 | 32.26 | 1,019,954 | +0.15(+0.45%) |
Nov 09, 2011 | 32.25 | 32.66 | 32.07 | 32.11 | 1,371,362 | -1.44(-4.30%) |
Nov 08, 2011 | 33.04 | 33.58 | 32.95 | 33.56 | 636,550 | +0.67(+2.04%) |
Nov 07, 2011 | 32.32 | 32.92 | 32.20 | 32.88 | 1,271,976 | +0.18(+0.55%) |
Nov 04, 2011 | 32.59 | 32.83 | 32.22 | 32.70 | 813,304 | +0.13(+0.41%) |
Nov 03, 2011 | 33.17 | 33.17 | 32.27 | 32.57 | 1,485,561 | +0.16(+0.48%) |
Nov 02, 2011 | 32.18 | 32.58 | 32.11 | 32.41 | 712,082 | +0.64(+2.01%) |