Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.95 | 34.02 | 33.27 | 33.48 | 648,311 | -0.30(-0.88%) |
Jan 30, 2012 | 33.98 | 34.24 | 33.73 | 33.78 | 330,212 | -0.55(-1.60%) |
Jan 27, 2012 | 34.09 | 34.50 | 34.04 | 34.33 | 517,798 | +0.18(+0.53%) |
Jan 26, 2012 | 34.95 | 35.21 | 34.00 | 34.15 | 384,026 | -0.49(-1.40%) |
Jan 25, 2012 | 35.05 | 35.53 | 34.54 | 34.63 | 403,161 | -0.36(-1.03%) |
Jan 24, 2012 | 34.68 | 35.37 | 34.26 | 34.99 | 516,960 | +0.22(+0.65%) |
Jan 23, 2012 | 34.28 | 34.95 | 34.16 | 34.77 | 323,250 | +0.42(+1.23%) |
Jan 20, 2012 | 33.20 | 34.47 | 33.11 | 34.35 | 279,908 | +1.05(+3.16%) |
Jan 19, 2012 | 32.77 | 33.34 | 32.72 | 33.29 | 458,452 | +0.58(+1.76%) |
Jan 18, 2012 | 32.72 | 32.84 | 32.38 | 32.72 | 598,732 | -0.32(-0.98%) |
Jan 17, 2012 | 32.93 | 33.25 | 32.75 | 33.04 | 284,052 | +0.31(+0.93%) |
Jan 13, 2012 | 32.48 | 32.87 | 32.16 | 32.74 | 257,932 | -0.09(-0.27%) |
Jan 12, 2012 | 32.68 | 32.93 | 32.24 | 32.83 | 132,481 | +0.31(+0.97%) |
Jan 11, 2012 | 32.33 | 32.69 | 32.33 | 32.51 | 153,050 | +0.10(+0.31%) |
Jan 10, 2012 | 32.75 | 32.88 | 32.35 | 32.41 | 291,496 | +0.18(+0.56%) |
Jan 09, 2012 | 32.21 | 32.48 | 31.95 | 32.23 | 265,691 | +0.11(+0.34%) |
Jan 06, 2012 | 31.75 | 32.43 | 31.27 | 32.12 | 308,368 | +0.48(+1.51%) |
Jan 05, 2012 | 31.50 | 31.71 | 31.20 | 31.65 | 481,032 | +0.07(+0.23%) |
Jan 04, 2012 | 32.16 | 32.17 | 31.38 | 31.58 | 415,532 | -0.47(-1.46%) |
Dec 30, 2011 | 32.29 | 32.48 | 32.03 | 32.04 | 183,100 | -0.24(-0.75%) |
Dec 29, 2011 | 31.86 | 32.42 | 31.80 | 32.29 | 131,624 | +0.48(+1.50%) |
Dec 28, 2011 | 32.23 | 32.28 | 31.56 | 31.81 | 254,117 | -0.54(-1.67%) |
Dec 27, 2011 | 31.83 | 32.50 | 31.72 | 32.35 | 115,092 | +0.46(+1.44%) |
Dec 23, 2011 | 31.93 | 31.98 | 31.68 | 31.89 | 114,307 | +0.58(+1.87%) |
Dec 21, 2011 | 31.56 | 31.68 | 30.75 | 31.31 | 514,206 | -0.41(-1.30%) |
Dec 20, 2011 | 30.39 | 31.76 | 30.39 | 31.72 | 367,040 | +1.76(+5.88%) |
Dec 19, 2011 | 30.45 | 30.90 | 29.84 | 29.96 | 434,155 | -0.55(-1.80%) |
Dec 16, 2011 | 30.68 | 31.41 | 30.39 | 30.51 | 1,079,794 | +0.00(+0.00%) |
Dec 15, 2011 | 30.55 | 30.69 | 29.92 | 30.51 | 323,541 | +0.45(+1.50%) |
Dec 14, 2011 | 30.67 | 30.83 | 29.98 | 30.06 | 326,602 | -0.80(-2.59%) |
Dec 13, 2011 | 31.97 | 32.32 | 30.72 | 30.86 | 1,116,012 | -0.82(-2.58%) |
Dec 12, 2011 | 31.59 | 31.78 | 31.21 | 31.68 | 360,224 | -0.43(-1.34%) |
Dec 09, 2011 | 30.87 | 32.25 | 30.78 | 32.11 | 605,776 | +1.30(+4.23%) |
Dec 08, 2011 | 31.36 | 31.69 | 30.61 | 30.80 | 480,432 | -0.96(-3.03%) |
Dec 07, 2011 | 31.35 | 31.98 | 30.92 | 31.77 | 441,083 | +0.11(+0.34%) |
Dec 06, 2011 | 31.57 | 31.97 | 31.40 | 31.66 | 394,993 | +0.03(+0.09%) |
Dec 05, 2011 | 31.23 | 32.03 | 31.02 | 31.63 | 385,838 | +0.85(+2.78%) |
Dec 02, 2011 | 31.05 | 31.46 | 30.71 | 30.78 | 355,367 | +0.06(+0.21%) |
Dec 01, 2011 | 30.82 | 31.23 | 30.54 | 30.71 | 481,056 | -0.27(-0.87%) |
Nov 30, 2011 | 31.23 | 31.23 | 30.68 | 30.98 | 892,440 | +1.02(+3.42%) |
Nov 29, 2011 | 30.18 | 30.30 | 29.65 | 29.96 | 271,945 | -0.20(-0.66%) |
Nov 28, 2011 | 29.98 | 30.34 | 29.74 | 30.16 | 324,382 | +1.24(+4.29%) |
Nov 25, 2011 | 28.83 | 29.50 | 28.79 | 28.92 | 175,014 | +0.04(+0.12%) |
Nov 23, 2011 | 29.57 | 29.57 | 28.64 | 28.88 | 440,223 | -0.93(-3.14%) |
Nov 22, 2011 | 30.14 | 30.31 | 29.49 | 29.81 | 277,525 | -0.43(-1.43%) |
Nov 21, 2011 | 30.24 | 30.58 | 29.74 | 30.25 | 408,407 | -0.67(-2.18%) |
Nov 18, 2011 | 30.72 | 31.14 | 30.38 | 30.92 | 440,516 | +0.33(+1.09%) |
Nov 17, 2011 | 30.56 | 31.15 | 30.24 | 30.59 | 502,507 | +0.12(+0.38%) |
Nov 16, 2011 | 30.80 | 31.32 | 30.39 | 30.47 | 894,899 | -0.75(-2.39%) |
Nov 15, 2011 | 30.16 | 31.40 | 30.16 | 31.22 | 418,427 | +0.91(+2.99%) |
Nov 14, 2011 | 30.63 | 31.06 | 30.08 | 30.31 | 377,244 | -0.50(-1.63%) |
Nov 11, 2011 | 30.35 | 30.93 | 30.11 | 30.81 | 546,600 | +0.84(+2.82%) |
Nov 10, 2011 | 29.52 | 30.06 | 28.87 | 29.97 | 648,311 | +0.89(+3.06%) |
Nov 09, 2011 | 29.66 | 29.88 | 29.04 | 29.08 | 468,921 | -1.49(-4.87%) |
Nov 08, 2011 | 30.16 | 30.67 | 29.48 | 30.57 | 536,913 | +0.57(+1.89%) |
Nov 07, 2011 | 29.62 | 30.10 | 29.04 | 30.00 | 333,594 | +0.27(+0.91%) |
Nov 04, 2011 | 29.71 | 29.87 | 29.29 | 29.74 | 340,066 | -0.40(-1.31%) |
Nov 03, 2011 | 30.16 | 30.26 | 29.41 | 30.13 | 626,897 | +0.39(+1.30%) |
Nov 02, 2011 | 30.29 | 30.30 | 28.67 | 29.74 | 1,187,215 | +1.03(+3.60%) |