Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.01 | 31.14 | 30.33 | 30.61 | 1,154,017 | -0.16(-0.53%) |
Jan 30, 2012 | 31.42 | 31.42 | 30.42 | 30.77 | 1,131,293 | -0.21(-0.68%) |
Jan 27, 2012 | 30.00 | 31.13 | 29.94 | 30.98 | 821,948 | +0.61(+2.01%) |
Jan 26, 2012 | 30.50 | 31.15 | 30.01 | 30.37 | 1,483,574 | +0.21(+0.70%) |
Jan 25, 2012 | 29.36 | 30.60 | 29.08 | 30.16 | 1,944,702 | +0.68(+2.30%) |
Jan 24, 2012 | 28.64 | 29.64 | 28.37 | 29.48 | 878,433 | +0.55(+1.91%) |
Jan 23, 2012 | 28.89 | 29.77 | 28.60 | 28.93 | 683,108 | +0.10(+0.36%) |
Jan 20, 2012 | 28.71 | 29.10 | 28.55 | 28.82 | 915,767 | +0.15(+0.53%) |
Jan 19, 2012 | 28.44 | 28.91 | 28.19 | 28.67 | 1,151,079 | +0.26(+0.91%) |
Jan 18, 2012 | 28.39 | 28.80 | 28.08 | 28.41 | 2,032,284 | +0.10(+0.34%) |
Jan 17, 2012 | 29.33 | 29.68 | 28.28 | 28.32 | 1,118,803 | -0.47(-1.62%) |
Jan 13, 2012 | 29.40 | 29.58 | 28.61 | 28.78 | 1,164,885 | -1.07(-3.58%) |
Jan 12, 2012 | 29.96 | 30.06 | 29.41 | 29.85 | 976,926 | -0.04(-0.13%) |
Jan 11, 2012 | 31.24 | 31.35 | 29.47 | 29.89 | 1,708,854 | -1.66(-5.26%) |
Jan 10, 2012 | 30.89 | 32.47 | 29.71 | 31.55 | 3,679,084 | +1.14(+3.76%) |
Jan 09, 2012 | 30.08 | 30.69 | 29.92 | 30.40 | 681,528 | +0.45(+1.50%) |
Jan 06, 2012 | 30.09 | 30.28 | 29.65 | 29.96 | 673,458 | -0.06(-0.19%) |
Jan 05, 2012 | 29.18 | 30.06 | 28.92 | 30.01 | 1,731,563 | +0.48(+1.61%) |
Jan 04, 2012 | 29.59 | 30.00 | 29.17 | 29.54 | 1,181,187 | +1.14(+4.03%) |
Dec 30, 2011 | 28.11 | 28.63 | 28.08 | 28.39 | 458,734 | +0.20(+0.71%) |
Dec 29, 2011 | 27.77 | 28.77 | 27.74 | 28.19 | 756,292 | +0.61(+2.21%) |
Dec 28, 2011 | 27.89 | 27.97 | 27.02 | 27.58 | 814,367 | -0.37(-1.33%) |
Dec 27, 2011 | 28.29 | 28.43 | 27.58 | 27.95 | 514,725 | -0.62(-2.17%) |
Dec 23, 2011 | 27.89 | 28.80 | 27.89 | 28.57 | 849,312 | +1.62(+6.01%) |
Dec 21, 2011 | 26.30 | 27.18 | 25.87 | 26.95 | 967,585 | +0.56(+2.13%) |
Dec 20, 2011 | 25.49 | 26.51 | 25.38 | 26.39 | 1,086,971 | +1.72(+6.95%) |
Dec 19, 2011 | 26.01 | 26.12 | 24.59 | 24.67 | 792,758 | -1.11(-4.29%) |
Dec 16, 2011 | 25.72 | 25.98 | 25.06 | 25.78 | 1,478,464 | +0.38(+1.50%) |
Dec 15, 2011 | 25.67 | 26.11 | 25.22 | 25.40 | 837,401 | +0.21(+0.83%) |
Dec 14, 2011 | 25.80 | 26.16 | 24.69 | 25.19 | 1,096,035 | -1.00(-3.82%) |
Dec 13, 2011 | 27.66 | 27.84 | 25.85 | 26.19 | 958,531 | -1.23(-4.49%) |
Dec 12, 2011 | 27.14 | 27.46 | 26.59 | 27.42 | 709,456 | -0.32(-1.17%) |
Dec 09, 2011 | 27.46 | 28.04 | 27.40 | 27.74 | 757,495 | +0.50(+1.82%) |
Dec 08, 2011 | 27.69 | 28.06 | 27.15 | 27.25 | 878,158 | -0.88(-3.12%) |
Dec 07, 2011 | 28.10 | 28.61 | 27.72 | 28.13 | 826,047 | -0.32(-1.14%) |
Dec 06, 2011 | 28.70 | 28.86 | 27.91 | 28.45 | 726,819 | -0.31(-1.09%) |
Dec 05, 2011 | 28.51 | 29.40 | 28.37 | 28.76 | 1,402,012 | +1.00(+3.61%) |
Dec 02, 2011 | 27.54 | 28.20 | 27.33 | 27.76 | 1,384,398 | +0.81(+3.01%) |
Dec 01, 2011 | 27.11 | 27.74 | 26.78 | 26.95 | 1,320,138 | -0.66(-2.38%) |
Nov 30, 2011 | 25.88 | 27.62 | 25.71 | 27.61 | 1,685,295 | +3.09(+12.60%) |
Nov 29, 2011 | 24.91 | 25.10 | 24.37 | 24.52 | 1,143,054 | -0.39(-1.57%) |
Nov 28, 2011 | 24.76 | 25.42 | 24.54 | 24.91 | 938,537 | +1.26(+5.32%) |
Nov 25, 2011 | 23.87 | 24.43 | 23.54 | 23.65 | 287,957 | -0.40(-1.66%) |
Nov 23, 2011 | 24.70 | 25.03 | 24.03 | 24.05 | 865,509 | -1.00(-4.00%) |
Nov 22, 2011 | 24.73 | 25.66 | 24.73 | 25.06 | 1,279,194 | +0.23(+0.92%) |
Nov 21, 2011 | 25.13 | 25.19 | 24.32 | 24.83 | 962,913 | -0.95(-3.70%) |
Nov 18, 2011 | 26.64 | 26.90 | 25.74 | 25.78 | 784,002 | -0.73(-2.77%) |
Nov 17, 2011 | 27.84 | 28.16 | 26.32 | 26.51 | 1,506,392 | -1.28(-4.60%) |
Nov 16, 2011 | 28.56 | 28.97 | 27.71 | 27.79 | 1,153,685 | -1.20(-4.14%) |
Nov 15, 2011 | 28.85 | 29.27 | 28.29 | 28.99 | 719,708 | -0.11(-0.39%) |
Nov 14, 2011 | 29.20 | 29.80 | 28.62 | 29.11 | 563,980 | -0.41(-1.39%) |
Nov 11, 2011 | 29.47 | 30.47 | 29.14 | 29.52 | 964,265 | +0.65(+2.25%) |
Nov 10, 2011 | 29.24 | 29.69 | 28.57 | 28.87 | 929,637 | +0.34(+1.20%) |
Nov 09, 2011 | 29.85 | 30.17 | 28.36 | 28.53 | 1,373,345 | -2.67(-8.56%) |
Nov 08, 2011 | 31.34 | 31.36 | 30.35 | 31.20 | 837,020 | +0.30(+0.96%) |
Nov 07, 2011 | 30.98 | 31.33 | 29.82 | 30.90 | 823,857 | -0.29(-0.92%) |
Nov 04, 2011 | 31.19 | 31.69 | 30.51 | 31.19 | 1,093,692 | -0.54(-1.71%) |
Nov 03, 2011 | 31.07 | 32.05 | 30.05 | 31.73 | 1,177,356 | +1.39(+4.59%) |
Nov 02, 2011 | 29.95 | 30.75 | 29.18 | 30.34 | 1,215,870 | +0.95(+3.24%) |