Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.27 | 35.64 | 35.04 | 35.48 | 62,833 | +0.35(+0.99%) |
Jan 30, 2012 | 34.88 | 35.30 | 34.75 | 35.13 | 38,616 | -0.11(-0.32%) |
Jan 27, 2012 | 34.95 | 35.32 | 34.95 | 35.24 | 36,285 | +0.11(+0.32%) |
Jan 26, 2012 | 35.22 | 35.49 | 34.96 | 35.13 | 45,540 | +0.08(+0.23%) |
Jan 25, 2012 | 34.58 | 35.31 | 34.58 | 35.05 | 35,272 | +0.34(+0.98%) |
Jan 24, 2012 | 34.45 | 34.87 | 34.10 | 34.70 | 48,588 | +0.24(+0.68%) |
Jan 23, 2012 | 34.66 | 34.97 | 34.22 | 34.47 | 33,036 | -0.34(-0.98%) |
Jan 20, 2012 | 34.05 | 35.10 | 34.05 | 34.81 | 70,514 | +0.63(+1.85%) |
Jan 19, 2012 | 33.91 | 34.24 | 33.91 | 34.18 | 35,667 | +0.28(+0.84%) |
Jan 18, 2012 | 33.37 | 33.97 | 33.14 | 33.89 | 61,123 | +0.56(+1.68%) |
Jan 17, 2012 | 32.90 | 33.50 | 32.80 | 33.33 | 92,517 | +0.56(+1.71%) |
Jan 13, 2012 | 32.26 | 32.79 | 32.26 | 32.77 | 91,053 | +0.11(+0.35%) |
Jan 12, 2012 | 32.68 | 32.90 | 32.28 | 32.66 | 57,003 | +0.19(+0.60%) |
Jan 11, 2012 | 32.72 | 32.73 | 32.34 | 32.47 | 89,583 | -0.34(-1.04%) |
Jan 10, 2012 | 32.36 | 33.20 | 32.04 | 32.81 | 162,859 | -0.51(-1.53%) |
Jan 09, 2012 | 32.68 | 33.71 | 32.31 | 33.32 | 139,977 | +0.97(+2.98%) |
Jan 06, 2012 | 32.43 | 32.59 | 32.21 | 32.35 | 58,796 | -0.13(-0.40%) |
Jan 05, 2012 | 32.28 | 32.72 | 31.92 | 32.48 | 30,153 | -0.06(-0.17%) |
Jan 04, 2012 | 32.76 | 33.06 | 32.43 | 32.54 | 25,319 | +0.00(+0.00%) |
Dec 30, 2011 | 33.05 | 33.30 | 32.49 | 32.54 | 75,158 | -0.51(-1.54%) |
Dec 29, 2011 | 32.78 | 33.12 | 32.75 | 33.05 | 25,416 | +0.49(+1.51%) |
Dec 28, 2011 | 33.51 | 33.51 | 32.51 | 32.56 | 40,477 | -1.07(-3.18%) |
Dec 27, 2011 | 33.34 | 33.81 | 33.02 | 33.63 | 27,883 | +0.27(+0.80%) |
Dec 23, 2011 | 33.15 | 33.39 | 33.15 | 33.36 | 16,437 | -0.10(-0.31%) |
Dec 21, 2011 | 33.16 | 33.58 | 32.72 | 33.47 | 38,673 | +0.35(+1.07%) |
Dec 20, 2011 | 32.50 | 33.18 | 32.22 | 33.11 | 55,334 | +1.20(+3.76%) |
Dec 19, 2011 | 32.71 | 32.89 | 31.88 | 31.91 | 52,691 | -0.52(-1.59%) |
Dec 16, 2011 | 32.67 | 32.97 | 32.14 | 32.43 | 244,947 | +0.04(+0.12%) |
Dec 15, 2011 | 32.07 | 32.50 | 31.98 | 32.39 | 52,732 | +0.72(+2.26%) |
Dec 14, 2011 | 31.81 | 32.36 | 31.61 | 31.67 | 64,340 | -0.45(-1.40%) |
Dec 13, 2011 | 32.19 | 32.88 | 31.81 | 32.12 | 102,327 | +0.06(+0.18%) |
Dec 12, 2011 | 32.24 | 32.47 | 31.73 | 32.06 | 45,587 | -0.59(-1.80%) |
Dec 09, 2011 | 32.08 | 32.78 | 31.93 | 32.65 | 56,207 | +0.59(+1.83%) |
Dec 08, 2011 | 32.58 | 32.58 | 31.99 | 32.06 | 73,540 | -0.67(-2.04%) |
Dec 07, 2011 | 32.25 | 32.84 | 31.81 | 32.73 | 48,483 | +0.19(+0.57%) |
Dec 06, 2011 | 32.12 | 32.72 | 32.09 | 32.55 | 40,708 | +0.41(+1.28%) |
Dec 05, 2011 | 32.56 | 32.83 | 31.90 | 32.14 | 84,644 | -0.31(-0.94%) |
Dec 02, 2011 | 32.78 | 33.02 | 32.29 | 32.44 | 33,754 | -0.11(-0.35%) |
Dec 01, 2011 | 33.19 | 33.32 | 32.56 | 32.56 | 65,183 | -0.79(-2.37%) |
Nov 30, 2011 | 32.76 | 33.43 | 32.55 | 33.34 | 144,377 | +1.64(+5.18%) |
Nov 29, 2011 | 31.44 | 31.79 | 31.23 | 31.70 | 74,634 | +0.23(+0.74%) |
Nov 28, 2011 | 31.33 | 31.66 | 31.15 | 31.47 | 108,222 | +0.97(+3.20%) |
Nov 25, 2011 | 30.77 | 31.16 | 30.49 | 30.49 | 49,523 | -0.43(-1.41%) |
Nov 23, 2011 | 31.41 | 31.42 | 30.66 | 30.93 | 81,698 | -0.55(-1.74%) |
Nov 22, 2011 | 32.03 | 32.13 | 31.44 | 31.48 | 65,930 | -0.53(-1.66%) |
Nov 21, 2011 | 32.52 | 32.87 | 31.94 | 32.01 | 56,263 | -1.07(-3.24%) |
Nov 18, 2011 | 33.16 | 33.47 | 32.89 | 33.08 | 52,319 | -0.01(-0.02%) |
Nov 17, 2011 | 33.34 | 33.75 | 32.81 | 33.09 | 48,741 | -0.21(-0.63%) |
Nov 16, 2011 | 33.35 | 34.14 | 33.30 | 33.30 | 67,337 | -0.42(-1.24%) |
Nov 15, 2011 | 33.85 | 34.21 | 33.45 | 33.71 | 114,793 | -0.39(-1.13%) |
Nov 14, 2011 | 34.52 | 34.57 | 33.99 | 34.10 | 86,993 | -0.48(-1.37%) |
Nov 11, 2011 | 34.59 | 34.82 | 34.51 | 34.58 | 213,176 | +0.34(+0.99%) |
Nov 10, 2011 | 34.48 | 34.48 | 33.68 | 34.24 | 59,252 | +0.31(+0.93%) |
Nov 09, 2011 | 34.29 | 34.85 | 33.84 | 33.92 | 67,100 | -1.22(-3.46%) |
Nov 08, 2011 | 35.12 | 35.24 | 34.42 | 35.14 | 115,801 | +0.18(+0.51%) |
Nov 07, 2011 | 35.04 | 35.08 | 34.35 | 34.96 | 68,193 | -0.02(-0.07%) |
Nov 04, 2011 | 34.91 | 35.11 | 34.57 | 34.99 | 58,282 | -0.18(-0.50%) |
Nov 03, 2011 | 34.92 | 35.40 | 34.15 | 35.16 | 86,064 | +0.52(+1.51%) |
Nov 02, 2011 | 34.22 | 34.87 | 34.19 | 34.64 | 103,530 | +0.83(+2.45%) |