Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.37 | 35.54 | 35.00 | 35.13 | 115,659 | +0.01(+0.03%) |
Jan 30, 2012 | 35.00 | 35.27 | 34.83 | 35.12 | 138,476 | -0.18(-0.51%) |
Jan 27, 2012 | 35.19 | 35.40 | 35.03 | 35.30 | 166,578 | -0.08(-0.23%) |
Jan 26, 2012 | 35.09 | 35.40 | 34.88 | 35.38 | 199,753 | +0.57(+1.64%) |
Jan 25, 2012 | 34.44 | 34.82 | 34.17 | 34.81 | 238,833 | +0.37(+1.07%) |
Jan 24, 2012 | 34.22 | 34.59 | 34.06 | 34.44 | 212,137 | +0.06(+0.17%) |
Jan 23, 2012 | 34.70 | 35.11 | 34.22 | 34.38 | 244,370 | -0.28(-0.81%) |
Jan 20, 2012 | 34.63 | 34.83 | 34.50 | 34.66 | 156,836 | +0.05(+0.14%) |
Jan 19, 2012 | 33.85 | 34.75 | 33.79 | 34.61 | 212,156 | +0.81(+2.40%) |
Jan 18, 2012 | 33.84 | 33.84 | 33.54 | 33.80 | 120,345 | +0.07(+0.21%) |
Jan 17, 2012 | 33.67 | 34.00 | 33.43 | 33.73 | 275,496 | +0.33(+0.99%) |
Jan 13, 2012 | 32.89 | 33.45 | 32.84 | 33.40 | 260,996 | +0.35(+1.06%) |
Jan 12, 2012 | 32.52 | 33.13 | 32.52 | 33.05 | 159,939 | +0.60(+1.85%) |
Jan 11, 2012 | 31.84 | 32.59 | 31.84 | 32.45 | 235,091 | +0.59(+1.85%) |
Jan 10, 2012 | 32.01 | 32.01 | 31.65 | 31.86 | 132,251 | +0.30(+0.95%) |
Jan 09, 2012 | 31.89 | 32.08 | 31.11 | 31.56 | 186,018 | -0.25(-0.79%) |
Jan 06, 2012 | 31.05 | 32.38 | 30.67 | 31.81 | 438,460 | +0.72(+2.32%) |
Jan 05, 2012 | 30.21 | 31.50 | 30.09 | 31.09 | 245,156 | +0.73(+2.40%) |
Jan 04, 2012 | 30.29 | 30.48 | 29.67 | 30.36 | 261,993 | +0.25(+0.83%) |
Dec 30, 2011 | 30.39 | 30.59 | 30.10 | 30.11 | 121,190 | -0.37(-1.21%) |
Dec 29, 2011 | 30.11 | 30.72 | 30.11 | 30.48 | 93,147 | +0.56(+1.87%) |
Dec 28, 2011 | 30.62 | 30.62 | 29.90 | 29.92 | 71,404 | -0.69(-2.25%) |
Dec 27, 2011 | 30.18 | 30.80 | 30.04 | 30.61 | 107,020 | +0.25(+0.82%) |
Dec 23, 2011 | 30.13 | 30.36 | 29.89 | 30.36 | 68,684 | +0.47(+1.57%) |
Dec 21, 2011 | 30.47 | 30.55 | 28.99 | 29.89 | 226,601 | -0.74(-2.42%) |
Dec 20, 2011 | 29.84 | 30.65 | 29.84 | 30.63 | 210,628 | +1.39(+4.75%) |
Dec 19, 2011 | 30.09 | 30.37 | 29.19 | 29.24 | 192,321 | -0.52(-1.75%) |
Dec 16, 2011 | 29.93 | 30.32 | 29.41 | 29.76 | 378,079 | +0.04(+0.13%) |
Dec 15, 2011 | 29.95 | 29.99 | 29.42 | 29.72 | 113,958 | +0.20(+0.68%) |
Dec 14, 2011 | 30.33 | 30.46 | 29.46 | 29.52 | 174,452 | -1.00(-3.28%) |
Dec 13, 2011 | 31.30 | 31.67 | 30.49 | 30.52 | 172,148 | -0.60(-1.93%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.75 | 31.12 | 153,587 | -0.90(-2.81%) |
Dec 09, 2011 | 30.62 | 32.27 | 30.52 | 32.02 | 339,891 | +1.55(+5.09%) |
Dec 08, 2011 | 30.66 | 30.82 | 30.10 | 30.47 | 158,474 | -0.40(-1.30%) |
Dec 07, 2011 | 31.13 | 31.13 | 30.42 | 30.87 | 102,267 | -0.39(-1.25%) |
Dec 06, 2011 | 31.20 | 31.36 | 30.86 | 31.26 | 159,093 | +0.08(+0.26%) |
Dec 05, 2011 | 31.26 | 31.59 | 30.95 | 31.18 | 286,724 | +0.35(+1.14%) |
Dec 02, 2011 | 31.52 | 31.67 | 30.78 | 30.83 | 131,974 | -0.22(-0.71%) |
Dec 01, 2011 | 31.88 | 32.06 | 31.02 | 31.05 | 181,724 | -1.00(-3.12%) |
Nov 30, 2011 | 30.97 | 32.10 | 30.67 | 32.05 | 330,613 | +2.08(+6.94%) |
Nov 29, 2011 | 30.04 | 30.27 | 29.73 | 29.97 | 162,529 | -0.03(-0.10%) |
Nov 28, 2011 | 29.71 | 30.33 | 29.69 | 30.00 | 183,095 | +1.25(+4.35%) |
Nov 25, 2011 | 29.10 | 29.37 | 28.74 | 28.75 | 99,287 | -0.42(-1.44%) |
Nov 23, 2011 | 29.92 | 30.20 | 29.11 | 29.17 | 135,098 | -1.09(-3.60%) |
Nov 22, 2011 | 30.50 | 30.74 | 29.92 | 30.26 | 131,034 | -0.14(-0.46%) |
Nov 21, 2011 | 30.73 | 30.97 | 30.38 | 30.40 | 125,849 | -0.79(-2.53%) |
Nov 18, 2011 | 31.25 | 31.51 | 30.87 | 31.19 | 125,765 | -0.05(-0.16%) |
Nov 17, 2011 | 31.52 | 31.99 | 30.99 | 31.24 | 143,346 | -0.32(-1.01%) |
Nov 16, 2011 | 32.14 | 32.41 | 31.42 | 31.56 | 174,538 | -0.88(-2.71%) |
Nov 15, 2011 | 32.12 | 32.58 | 31.77 | 32.44 | 283,141 | +0.06(+0.19%) |
Nov 14, 2011 | 32.51 | 32.76 | 32.28 | 32.38 | 245,365 | -0.13(-0.40%) |
Nov 11, 2011 | 31.93 | 32.66 | 31.93 | 32.51 | 174,313 | +0.84(+2.65%) |
Nov 10, 2011 | 31.23 | 31.96 | 30.85 | 31.67 | 148,374 | +0.84(+2.72%) |
Nov 09, 2011 | 31.25 | 31.87 | 30.75 | 30.83 | 415,292 | -1.17(-3.66%) |
Nov 08, 2011 | 31.82 | 32.06 | 31.29 | 32.00 | 218,960 | +0.47(+1.49%) |
Nov 07, 2011 | 31.83 | 31.99 | 30.93 | 31.53 | 231,936 | -0.32(-1.00%) |
Nov 04, 2011 | 32.39 | 32.53 | 31.71 | 31.85 | 218,579 | -0.80(-2.45%) |
Nov 03, 2011 | 32.00 | 32.93 | 31.37 | 32.65 | 397,386 | +0.81(+2.54%) |
Nov 02, 2011 | 31.28 | 31.86 | 31.10 | 31.84 | 195,199 | +0.83(+2.68%) |