Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.93 | 34.22 | 33.43 | 33.59 | 4,326 | +0.10(+0.29%) |
Jan 30, 2012 | 33.58 | 34.20 | 33.25 | 33.49 | 4,288 | -0.60(-1.77%) |
Jan 27, 2012 | 33.84 | 34.37 | 33.84 | 34.10 | 3,315 | +0.24(+0.70%) |
Jan 26, 2012 | 34.28 | 34.51 | 33.72 | 33.86 | 12,720 | -0.10(-0.29%) |
Jan 25, 2012 | 33.35 | 33.96 | 33.17 | 33.96 | 10,963 | +0.24(+0.72%) |
Jan 24, 2012 | 33.64 | 33.80 | 33.45 | 33.71 | 5,277 | -0.11(-0.31%) |
Jan 23, 2012 | 34.13 | 34.85 | 33.73 | 33.82 | 3,971 | -0.40(-1.17%) |
Jan 20, 2012 | 33.92 | 34.33 | 33.88 | 34.22 | 5,074 | +0.28(+0.82%) |
Jan 19, 2012 | 34.22 | 34.29 | 33.88 | 33.94 | 4,819 | -0.14(-0.41%) |
Jan 18, 2012 | 33.87 | 34.35 | 33.68 | 34.08 | 9,692 | +0.37(+1.09%) |
Jan 17, 2012 | 33.60 | 33.93 | 33.39 | 33.71 | 7,296 | +0.90(+2.73%) |
Jan 13, 2012 | 32.58 | 32.96 | 32.53 | 32.82 | 5,829 | -0.19(-0.57%) |
Jan 12, 2012 | 32.53 | 33.03 | 32.53 | 33.01 | 3,757 | -0.07(-0.20%) |
Jan 11, 2012 | 33.10 | 33.14 | 32.75 | 33.07 | 44,254 | -0.71(-2.10%) |
Jan 10, 2012 | 33.81 | 33.82 | 33.55 | 33.78 | 1,596 | +0.35(+1.05%) |
Jan 09, 2012 | 33.29 | 33.92 | 33.28 | 33.43 | 2,945 | -0.12(-0.36%) |
Jan 06, 2012 | 33.75 | 33.75 | 33.55 | 33.55 | 1,035 | -0.24(-0.72%) |
Jan 05, 2012 | 33.41 | 33.91 | 33.36 | 33.80 | 6,810 | +0.81(+2.47%) |
Jan 04, 2012 | 33.26 | 33.26 | 32.90 | 32.98 | 28,725 | -0.35(-1.05%) |
Dec 30, 2011 | 32.98 | 33.39 | 32.81 | 33.33 | 7,986 | +0.35(+1.06%) |
Dec 29, 2011 | 33.45 | 33.45 | 32.83 | 32.98 | 38,872 | -1.24(-3.62%) |
Dec 28, 2011 | 35.11 | 35.11 | 33.96 | 34.22 | 9,859 | -1.15(-3.25%) |
Dec 27, 2011 | 35.18 | 35.37 | 35.10 | 35.37 | 3,669 | +1.10(+3.21%) |
Dec 23, 2011 | 33.96 | 34.30 | 33.92 | 34.27 | 6,810 | -0.90(-2.57%) |
Dec 21, 2011 | 34.85 | 35.83 | 34.41 | 35.17 | 32,878 | +0.15(+0.44%) |
Dec 20, 2011 | 35.02 | 35.27 | 34.73 | 35.02 | 16,733 | +1.54(+4.60%) |
Dec 19, 2011 | 34.95 | 34.95 | 33.48 | 33.48 | 7,978 | -0.99(-2.86%) |
Dec 16, 2011 | 34.39 | 35.24 | 34.39 | 34.46 | 10,053 | +0.33(+0.95%) |
Dec 15, 2011 | 34.53 | 34.77 | 34.12 | 34.14 | 8,101 | +0.66(+1.97%) |
Dec 14, 2011 | 33.40 | 33.62 | 33.11 | 33.48 | 6,697 | -0.56(-1.65%) |
Dec 13, 2011 | 34.20 | 34.90 | 34.04 | 34.04 | 8,338 | +0.32(+0.94%) |
Dec 12, 2011 | 33.87 | 34.11 | 33.69 | 33.72 | 4,262 | -0.19(-0.55%) |
Dec 09, 2011 | 33.35 | 33.91 | 33.32 | 33.91 | 7,336 | +1.09(+3.33%) |
Dec 08, 2011 | 33.90 | 34.15 | 32.82 | 32.82 | 4,975 | -1.18(-3.47%) |
Dec 07, 2011 | 34.44 | 34.44 | 33.84 | 34.00 | 4,586 | -0.94(-2.70%) |
Dec 06, 2011 | 35.46 | 35.51 | 34.94 | 34.94 | 2,393 | -0.60(-1.70%) |
Dec 05, 2011 | 35.43 | 36.19 | 35.43 | 35.55 | 9,612 | +1.20(+3.48%) |
Dec 02, 2011 | 34.67 | 34.93 | 34.24 | 34.35 | 8,013 | -0.11(-0.33%) |
Dec 01, 2011 | 34.60 | 35.04 | 34.46 | 34.46 | 4,710 | +0.64(+1.90%) |
Nov 30, 2011 | 34.80 | 34.80 | 33.55 | 33.82 | 6,176 | +1.40(+4.32%) |
Nov 29, 2011 | 32.48 | 32.48 | 32.01 | 32.42 | 5,254 | -0.71(-2.14%) |
Nov 28, 2011 | 33.36 | 33.42 | 32.92 | 33.13 | 13,041 | +0.96(+2.99%) |
Nov 25, 2011 | 31.00 | 32.42 | 31.00 | 32.17 | 18,328 | -0.28(-0.85%) |
Nov 23, 2011 | 32.45 | 32.65 | 32.44 | 32.44 | 3,003 | -0.33(-1.01%) |
Nov 22, 2011 | 32.98 | 33.64 | 32.77 | 32.77 | 5,621 | -0.52(-1.58%) |
Nov 21, 2011 | 33.98 | 33.98 | 32.73 | 33.30 | 8,018 | -2.20(-6.18%) |
Nov 18, 2011 | 35.63 | 35.99 | 35.46 | 35.49 | 4,681 | +0.13(+0.37%) |
Nov 17, 2011 | 35.76 | 35.81 | 35.36 | 35.36 | 5,083 | +0.14(+0.39%) |
Nov 16, 2011 | 35.11 | 35.79 | 35.11 | 35.23 | 7,363 | +0.26(+0.74%) |
Nov 15, 2011 | 34.31 | 34.97 | 34.30 | 34.97 | 5,662 | +0.73(+2.14%) |
Nov 14, 2011 | 34.33 | 34.72 | 34.23 | 34.23 | 2,354 | +0.48(+1.43%) |
Nov 11, 2011 | 33.55 | 33.98 | 33.55 | 33.75 | 3,967 | +0.47(+1.41%) |
Nov 10, 2011 | 33.32 | 33.60 | 32.92 | 33.28 | 3,225 | +0.40(+1.23%) |
Nov 09, 2011 | 33.31 | 33.31 | 32.68 | 32.88 | 16,360 | -1.65(-4.79%) |
Nov 08, 2011 | 34.22 | 34.57 | 34.03 | 34.53 | 5,914 | +1.01(+3.01%) |
Nov 07, 2011 | 33.63 | 33.64 | 33.13 | 33.52 | 22,215 | -1.03(-2.99%) |
Nov 04, 2011 | 33.83 | 34.71 | 33.83 | 34.56 | 6,611 | -0.05(-0.14%) |
Nov 03, 2011 | 34.78 | 34.78 | 34.08 | 34.61 | 5,925 | +0.09(+0.26%) |
Nov 02, 2011 | 35.11 | 35.39 | 34.46 | 34.52 | 4,901 | +0.09(+0.26%) |