Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.31 | 33.31 | 32.35 | 32.80 | 3,958,226 | -0.10(-0.32%) |
Jan 30, 2012 | 33.46 | 33.46 | 32.62 | 32.90 | 4,037,904 | -0.90(-2.65%) |
Jan 27, 2012 | 33.87 | 34.12 | 33.61 | 33.80 | 3,695,155 | -0.27(-0.79%) |
Jan 26, 2012 | 33.99 | 35.50 | 32.69 | 34.07 | 10,758,096 | +0.69(+2.08%) |
Jan 25, 2012 | 32.70 | 33.52 | 32.06 | 33.38 | 3,845,693 | +0.51(+1.56%) |
Jan 24, 2012 | 32.99 | 33.13 | 32.72 | 32.86 | 2,989,576 | -0.69(-2.07%) |
Jan 23, 2012 | 33.40 | 33.87 | 33.31 | 33.56 | 2,280,634 | +0.25(+0.76%) |
Jan 20, 2012 | 33.22 | 33.44 | 33.02 | 33.30 | 3,019,252 | +0.07(+0.22%) |
Jan 19, 2012 | 33.52 | 33.73 | 33.18 | 33.23 | 2,780,975 | -0.20(-0.59%) |
Jan 18, 2012 | 32.45 | 33.47 | 32.35 | 33.43 | 2,715,646 | +0.96(+2.95%) |
Jan 17, 2012 | 32.71 | 33.01 | 32.34 | 32.47 | 2,735,228 | +0.14(+0.44%) |
Jan 13, 2012 | 31.95 | 32.34 | 31.44 | 32.33 | 3,159,447 | +0.08(+0.26%) |
Jan 12, 2012 | 32.46 | 32.66 | 32.09 | 32.25 | 2,068,593 | -0.19(-0.59%) |
Jan 11, 2012 | 32.39 | 32.66 | 32.03 | 32.44 | 3,638,907 | -0.14(-0.42%) |
Jan 10, 2012 | 31.81 | 32.69 | 31.66 | 32.58 | 5,493,608 | +1.35(+4.34%) |
Jan 09, 2012 | 31.31 | 31.34 | 31.03 | 31.22 | 1,869,284 | +0.02(+0.05%) |
Jan 06, 2012 | 31.29 | 31.39 | 31.01 | 31.21 | 1,901,985 | -0.10(-0.32%) |
Jan 05, 2012 | 31.29 | 31.43 | 30.93 | 31.31 | 2,668,122 | -0.33(-1.04%) |
Jan 04, 2012 | 31.76 | 31.85 | 31.22 | 31.64 | 3,021,233 | +0.96(+3.14%) |
Dec 30, 2011 | 30.65 | 30.83 | 30.65 | 30.67 | 1,237,335 | +0.02(+0.07%) |
Dec 29, 2011 | 30.47 | 30.68 | 30.20 | 30.65 | 1,490,124 | +0.32(+1.05%) |
Dec 28, 2011 | 31.18 | 31.22 | 30.23 | 30.33 | 1,474,202 | -0.78(-2.49%) |
Dec 27, 2011 | 31.00 | 31.31 | 30.91 | 31.11 | 1,203,398 | +0.11(+0.35%) |
Dec 23, 2011 | 31.20 | 31.26 | 30.73 | 31.00 | 1,839,363 | +0.90(+2.98%) |
Dec 21, 2011 | 29.40 | 30.19 | 29.27 | 30.10 | 2,990,516 | +0.92(+3.17%) |
Dec 20, 2011 | 28.63 | 29.33 | 28.61 | 29.18 | 2,667,808 | +1.19(+4.27%) |
Dec 19, 2011 | 28.97 | 29.06 | 27.89 | 27.98 | 2,405,716 | -0.74(-2.57%) |
Dec 16, 2011 | 28.50 | 28.77 | 28.24 | 28.72 | 3,718,505 | +0.51(+1.79%) |
Dec 15, 2011 | 28.78 | 28.90 | 28.13 | 28.21 | 2,554,797 | -0.13(-0.45%) |
Dec 14, 2011 | 28.93 | 29.10 | 28.25 | 28.34 | 2,867,233 | -0.98(-3.34%) |
Dec 13, 2011 | 29.66 | 30.30 | 29.06 | 29.32 | 3,696,485 | +0.14(+0.49%) |
Dec 12, 2011 | 29.56 | 29.57 | 28.73 | 29.18 | 2,352,396 | -0.84(-2.80%) |
Dec 09, 2011 | 29.72 | 30.19 | 29.69 | 30.02 | 2,126,856 | +0.47(+1.60%) |
Dec 08, 2011 | 30.36 | 30.40 | 29.44 | 29.55 | 2,307,634 | -0.96(-3.14%) |
Dec 07, 2011 | 30.34 | 30.66 | 30.07 | 30.50 | 2,842,033 | +0.06(+0.20%) |
Dec 06, 2011 | 30.62 | 30.72 | 29.82 | 30.44 | 4,189,678 | -0.04(-0.13%) |
Dec 05, 2011 | 30.81 | 31.15 | 30.28 | 30.48 | 3,465,161 | +0.34(+1.11%) |
Dec 02, 2011 | 30.87 | 30.92 | 30.07 | 30.15 | 2,574,962 | -0.31(-1.03%) |
Dec 01, 2011 | 30.66 | 30.94 | 30.37 | 30.46 | 2,085,138 | -0.31(-1.02%) |
Nov 30, 2011 | 30.20 | 30.98 | 30.16 | 30.77 | 2,916,592 | +1.63(+5.61%) |
Nov 29, 2011 | 29.02 | 29.45 | 28.81 | 29.14 | 2,819,140 | +0.25(+0.88%) |
Nov 28, 2011 | 28.05 | 29.03 | 27.97 | 28.89 | 3,697,715 | +1.68(+6.17%) |
Nov 25, 2011 | 27.49 | 27.74 | 27.19 | 27.21 | 1,099,240 | -0.30(-1.10%) |
Nov 23, 2011 | 27.66 | 27.79 | 27.28 | 27.51 | 3,585,299 | -0.57(-2.04%) |
Nov 22, 2011 | 28.69 | 28.79 | 27.92 | 28.08 | 2,302,684 | -0.57(-2.00%) |
Nov 21, 2011 | 28.51 | 28.84 | 28.07 | 28.65 | 2,064,255 | -0.30(-1.03%) |
Nov 18, 2011 | 29.23 | 29.69 | 28.84 | 28.95 | 2,940,264 | +0.07(+0.25%) |
Nov 17, 2011 | 29.96 | 30.15 | 28.65 | 28.88 | 2,697,994 | -1.22(-4.06%) |
Nov 16, 2011 | 30.23 | 31.13 | 30.03 | 30.10 | 2,470,463 | -0.48(-1.58%) |
Nov 15, 2011 | 30.29 | 30.80 | 30.12 | 30.59 | 2,855,927 | +0.14(+0.47%) |
Nov 14, 2011 | 30.53 | 30.62 | 30.03 | 30.44 | 2,101,956 | -0.15(-0.50%) |
Nov 11, 2011 | 30.43 | 30.64 | 30.36 | 30.60 | 2,725,266 | +0.61(+2.04%) |
Nov 10, 2011 | 29.89 | 30.27 | 29.76 | 29.99 | 6,272,120 | +0.65(+2.21%) |
Nov 09, 2011 | 29.80 | 30.10 | 29.29 | 29.34 | 3,640,936 | -1.36(-4.43%) |
Nov 08, 2011 | 30.34 | 30.78 | 29.98 | 30.70 | 4,518,793 | +0.53(+1.76%) |
Nov 07, 2011 | 30.32 | 30.64 | 29.81 | 30.17 | 5,411,989 | -0.16(-0.54%) |
Nov 04, 2011 | 30.85 | 31.13 | 29.83 | 30.33 | 5,459,804 | -1.12(-3.55%) |
Nov 03, 2011 | 31.19 | 32.85 | 30.63 | 31.45 | 8,997,742 | +0.99(+3.24%) |
Nov 02, 2011 | 30.14 | 30.76 | 30.02 | 30.46 | 2,408,151 | +0.82(+2.75%) |