Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.27 | 32.71 | 32.21 | 32.59 | 226,656 | +0.62(+1.93%) |
Jan 30, 2012 | 31.97 | 32.33 | 31.81 | 31.97 | 150,452 | -0.41(-1.26%) |
Jan 27, 2012 | 32.00 | 32.57 | 32.00 | 32.38 | 191,894 | +0.20(+0.63%) |
Jan 26, 2012 | 32.33 | 32.65 | 32.17 | 32.17 | 173,957 | -0.01(-0.03%) |
Jan 25, 2012 | 32.05 | 32.26 | 31.97 | 32.18 | 326,639 | +0.04(+0.13%) |
Jan 24, 2012 | 32.10 | 32.31 | 31.97 | 32.14 | 217,430 | -0.29(-0.89%) |
Jan 23, 2012 | 32.06 | 32.59 | 32.06 | 32.43 | 61,774 | +0.25(+0.79%) |
Jan 20, 2012 | 32.38 | 32.60 | 31.97 | 32.17 | 107,383 | -0.20(-0.63%) |
Jan 19, 2012 | 32.37 | 32.54 | 32.14 | 32.38 | 80,764 | +0.07(+0.21%) |
Jan 18, 2012 | 32.54 | 32.54 | 32.18 | 32.31 | 110,180 | -0.25(-0.75%) |
Jan 17, 2012 | 33.07 | 33.26 | 32.51 | 32.55 | 109,077 | -0.21(-0.65%) |
Jan 13, 2012 | 32.43 | 32.85 | 32.23 | 32.76 | 123,474 | -0.06(-0.18%) |
Jan 12, 2012 | 32.60 | 32.98 | 32.39 | 32.82 | 78,335 | +0.27(+0.83%) |
Jan 11, 2012 | 32.62 | 32.95 | 32.39 | 32.55 | 125,366 | -0.35(-1.06%) |
Jan 10, 2012 | 32.41 | 33.03 | 32.39 | 32.90 | 183,116 | +0.90(+2.80%) |
Jan 09, 2012 | 33.39 | 33.39 | 31.96 | 32.00 | 159,815 | -1.33(-3.99%) |
Jan 06, 2012 | 34.48 | 34.48 | 33.24 | 33.33 | 119,808 | -1.15(-3.34%) |
Jan 05, 2012 | 33.52 | 34.63 | 33.01 | 34.48 | 110,634 | +0.59(+1.75%) |
Jan 04, 2012 | 33.37 | 34.20 | 33.37 | 33.89 | 41,466 | +0.97(+2.96%) |
Dec 30, 2011 | 33.35 | 33.56 | 32.88 | 32.92 | 45,790 | -0.43(-1.30%) |
Dec 29, 2011 | 32.93 | 33.54 | 32.93 | 33.35 | 64,950 | +0.58(+1.76%) |
Dec 28, 2011 | 33.56 | 33.57 | 32.65 | 32.77 | 59,660 | -0.77(-2.30%) |
Dec 27, 2011 | 33.27 | 33.84 | 32.82 | 33.54 | 40,294 | +0.18(+0.53%) |
Dec 23, 2011 | 33.62 | 33.70 | 32.93 | 33.37 | 65,354 | -0.30(-0.88%) |
Dec 21, 2011 | 32.89 | 33.78 | 32.48 | 33.66 | 58,950 | +0.56(+1.69%) |
Dec 20, 2011 | 33.36 | 33.42 | 32.73 | 33.10 | 182,901 | +0.89(+2.76%) |
Dec 19, 2011 | 33.24 | 33.83 | 32.10 | 32.21 | 219,018 | -0.78(-2.36%) |
Dec 16, 2011 | 33.16 | 33.87 | 32.71 | 32.99 | 208,456 | +0.20(+0.62%) |
Dec 15, 2011 | 32.82 | 33.10 | 32.44 | 32.79 | 75,314 | +0.61(+1.89%) |
Dec 14, 2011 | 32.51 | 32.79 | 31.97 | 32.18 | 93,074 | -0.58(-1.78%) |
Dec 13, 2011 | 34.02 | 34.26 | 32.53 | 32.76 | 82,280 | -0.87(-2.59%) |
Dec 12, 2011 | 33.92 | 33.92 | 32.57 | 33.64 | 86,028 | -0.69(-2.02%) |
Dec 09, 2011 | 33.41 | 35.01 | 33.41 | 34.33 | 188,958 | +1.12(+3.37%) |
Dec 08, 2011 | 34.48 | 34.63 | 33.08 | 33.21 | 116,257 | -1.66(-4.76%) |
Dec 07, 2011 | 34.60 | 35.05 | 33.54 | 34.87 | 64,530 | -0.03(-0.07%) |
Dec 06, 2011 | 34.81 | 35.31 | 34.71 | 34.90 | 87,897 | +0.25(+0.73%) |
Dec 05, 2011 | 34.47 | 35.14 | 34.09 | 34.65 | 102,859 | +0.95(+2.81%) |
Dec 02, 2011 | 34.70 | 35.13 | 33.67 | 33.70 | 123,645 | -0.35(-1.02%) |
Dec 01, 2011 | 35.27 | 35.74 | 33.92 | 34.04 | 153,470 | -1.51(-4.24%) |
Nov 30, 2011 | 34.42 | 35.57 | 34.02 | 35.55 | 249,871 | +2.90(+8.87%) |
Nov 29, 2011 | 32.85 | 33.18 | 32.28 | 32.65 | 58,721 | -0.21(-0.64%) |
Nov 28, 2011 | 31.55 | 33.28 | 30.80 | 32.87 | 118,886 | +1.51(+4.81%) |
Nov 25, 2011 | 31.40 | 32.37 | 31.36 | 31.36 | 45,246 | -0.22(-0.69%) |
Nov 23, 2011 | 32.29 | 32.44 | 31.43 | 31.58 | 198,419 | -1.09(-3.33%) |
Nov 22, 2011 | 32.44 | 33.00 | 32.19 | 32.67 | 68,711 | +0.25(+0.78%) |
Nov 21, 2011 | 32.73 | 33.09 | 32.20 | 32.41 | 85,932 | -1.12(-3.34%) |
Nov 18, 2011 | 33.54 | 33.79 | 33.14 | 33.53 | 55,661 | +0.12(+0.35%) |
Nov 17, 2011 | 33.78 | 34.36 | 33.07 | 33.42 | 100,698 | -0.44(-1.29%) |
Nov 16, 2011 | 33.61 | 34.98 | 33.45 | 33.85 | 88,731 | -0.18(-0.52%) |
Nov 15, 2011 | 32.39 | 34.20 | 32.35 | 34.03 | 80,297 | +1.28(+3.91%) |
Nov 14, 2011 | 33.46 | 33.53 | 32.45 | 32.75 | 75,557 | -1.06(-3.14%) |
Nov 11, 2011 | 33.08 | 33.92 | 32.98 | 33.81 | 61,365 | +1.13(+3.46%) |
Nov 10, 2011 | 32.24 | 33.18 | 31.82 | 32.68 | 125,768 | +1.20(+3.80%) |
Nov 09, 2011 | 32.63 | 32.81 | 31.34 | 31.49 | 136,430 | -2.49(-7.32%) |
Nov 08, 2011 | 34.34 | 34.34 | 32.42 | 33.97 | 93,204 | +0.01(+0.02%) |
Nov 07, 2011 | 34.36 | 34.40 | 32.56 | 33.96 | 55,033 | -0.36(-1.06%) |
Nov 04, 2011 | 34.12 | 34.46 | 33.41 | 34.33 | 68,063 | -0.30(-0.88%) |
Nov 03, 2011 | 33.82 | 35.02 | 33.09 | 34.63 | 145,446 | +1.42(+4.29%) |
Nov 02, 2011 | 33.05 | 33.63 | 32.51 | 33.21 | 99,244 | +0.89(+2.77%) |