Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.97 | 34.23 | 33.73 | 34.12 | 363,256 | +0.24(+0.70%) |
Jan 30, 2012 | 33.51 | 33.92 | 33.29 | 33.88 | 464,813 | +0.12(+0.36%) |
Jan 27, 2012 | 33.75 | 33.96 | 33.54 | 33.76 | 327,391 | -0.16(-0.48%) |
Jan 26, 2012 | 34.18 | 34.27 | 33.72 | 33.92 | 390,587 | -0.24(-0.69%) |
Jan 25, 2012 | 33.84 | 34.18 | 33.61 | 34.16 | 455,329 | +0.21(+0.62%) |
Jan 24, 2012 | 33.28 | 34.13 | 33.11 | 33.95 | 589,268 | +0.66(+1.98%) |
Jan 23, 2012 | 33.17 | 33.44 | 33.00 | 33.29 | 425,744 | +0.07(+0.22%) |
Jan 20, 2012 | 33.66 | 33.91 | 33.15 | 33.22 | 410,230 | -0.55(-1.64%) |
Jan 19, 2012 | 33.80 | 33.91 | 33.50 | 33.77 | 367,282 | +0.02(+0.07%) |
Jan 18, 2012 | 33.14 | 33.74 | 32.87 | 33.74 | 551,132 | +0.59(+1.79%) |
Jan 17, 2012 | 33.05 | 33.41 | 33.00 | 33.15 | 701,524 | +0.17(+0.52%) |
Jan 13, 2012 | 32.72 | 33.59 | 32.67 | 32.98 | 10,376,274 | -0.07(-0.20%) |
Jan 12, 2012 | 33.12 | 33.24 | 32.69 | 33.04 | 1,046,283 | -0.24(-0.71%) |
Jan 11, 2012 | 33.63 | 33.85 | 33.26 | 33.28 | 778,379 | -0.53(-1.56%) |
Jan 10, 2012 | 33.47 | 34.06 | 33.46 | 33.81 | 745,733 | +0.94(+2.87%) |
Jan 09, 2012 | 33.00 | 33.09 | 32.63 | 32.87 | 631,861 | -0.13(-0.39%) |
Jan 06, 2012 | 32.99 | 33.07 | 32.56 | 33.00 | 391,665 | -0.04(-0.12%) |
Jan 05, 2012 | 32.08 | 33.05 | 31.47 | 33.04 | 855,905 | +0.38(+1.17%) |
Jan 04, 2012 | 31.98 | 32.89 | 31.89 | 32.65 | 413,601 | +0.25(+0.78%) |
Dec 30, 2011 | 32.44 | 32.64 | 32.36 | 32.40 | 295,688 | +0.04(+0.13%) |
Dec 29, 2011 | 32.17 | 32.44 | 32.11 | 32.36 | 244,005 | +0.28(+0.89%) |
Dec 28, 2011 | 32.35 | 32.56 | 32.06 | 32.08 | 318,492 | -0.23(-0.71%) |
Dec 27, 2011 | 31.69 | 32.44 | 31.69 | 32.30 | 468,376 | +0.56(+1.77%) |
Dec 23, 2011 | 31.74 | 31.77 | 31.46 | 31.74 | 646,921 | +0.02(+0.08%) |
Dec 21, 2011 | 31.73 | 31.88 | 31.42 | 31.72 | 674,015 | -0.01(-0.03%) |
Dec 20, 2011 | 31.80 | 32.12 | 31.62 | 31.73 | 567,323 | +0.32(+1.01%) |
Dec 19, 2011 | 32.04 | 32.61 | 31.35 | 31.41 | 371,706 | -0.50(-1.56%) |
Dec 16, 2011 | 32.48 | 32.61 | 31.70 | 31.91 | 755,686 | -0.37(-1.14%) |
Dec 15, 2011 | 31.95 | 32.39 | 31.66 | 32.27 | 417,317 | +0.69(+2.19%) |
Dec 14, 2011 | 31.92 | 31.99 | 31.41 | 31.58 | 648,798 | -0.36(-1.12%) |
Dec 13, 2011 | 33.24 | 33.53 | 31.85 | 31.94 | 809,661 | -1.10(-3.33%) |
Dec 12, 2011 | 32.74 | 33.34 | 32.52 | 33.04 | 662,381 | -0.05(-0.15%) |
Dec 09, 2011 | 32.78 | 33.26 | 32.60 | 33.09 | 595,000 | +0.36(+1.09%) |
Dec 08, 2011 | 32.70 | 33.00 | 32.52 | 32.73 | 849,140 | -0.18(-0.54%) |
Dec 07, 2011 | 32.95 | 33.09 | 32.48 | 32.91 | 1,483,376 | -0.15(-0.47%) |
Dec 06, 2011 | 33.37 | 33.94 | 33.02 | 33.06 | 1,945,111 | +0.37(+1.15%) |
Dec 05, 2011 | 32.74 | 32.75 | 32.48 | 32.69 | 707,591 | +0.34(+1.06%) |
Dec 02, 2011 | 32.42 | 32.69 | 32.24 | 32.34 | 651,506 | +0.03(+0.10%) |
Dec 01, 2011 | 32.79 | 32.79 | 31.61 | 32.31 | 801,983 | -0.06(-0.18%) |
Nov 30, 2011 | 32.64 | 32.64 | 31.91 | 32.37 | 1,100,648 | +0.68(+2.13%) |
Nov 29, 2011 | 31.40 | 31.95 | 31.20 | 31.69 | 665,355 | +0.24(+0.78%) |
Nov 28, 2011 | 31.05 | 31.90 | 30.90 | 31.45 | 1,036,832 | +1.30(+4.32%) |
Nov 25, 2011 | 30.25 | 30.58 | 30.15 | 30.15 | 242,384 | -0.24(-0.80%) |
Nov 23, 2011 | 30.19 | 30.54 | 30.06 | 30.39 | 969,286 | -0.13(-0.43%) |
Nov 22, 2011 | 30.77 | 30.85 | 30.33 | 30.52 | 418,338 | -0.35(-1.13%) |
Nov 21, 2011 | 30.22 | 31.08 | 30.20 | 30.87 | 630,667 | +0.02(+0.08%) |
Nov 18, 2011 | 30.78 | 31.03 | 30.20 | 30.85 | 706,381 | +0.06(+0.19%) |
Nov 17, 2011 | 30.88 | 31.15 | 30.47 | 30.79 | 1,336,364 | +0.21(+0.69%) |
Nov 16, 2011 | 30.24 | 30.66 | 30.03 | 30.58 | 950,742 | -0.02(-0.08%) |
Nov 15, 2011 | 30.09 | 30.84 | 29.77 | 30.60 | 530,159 | +0.26(+0.86%) |
Nov 14, 2011 | 30.38 | 30.63 | 30.03 | 30.34 | 452,684 | -0.18(-0.59%) |
Nov 11, 2011 | 29.69 | 30.95 | 29.60 | 30.52 | 1,132,807 | +1.21(+4.14%) |
Nov 10, 2011 | 29.59 | 29.71 | 28.98 | 29.31 | 861,545 | +0.12(+0.42%) |
Nov 09, 2011 | 29.66 | 29.94 | 29.15 | 29.19 | 555,801 | -1.25(-4.12%) |
Nov 08, 2011 | 30.45 | 30.54 | 29.81 | 30.44 | 558,294 | +0.30(+1.00%) |
Nov 07, 2011 | 30.04 | 30.24 | 29.57 | 30.14 | 577,009 | -0.04(-0.13%) |
Nov 04, 2011 | 30.55 | 30.69 | 29.91 | 30.18 | 788,834 | -0.71(-2.29%) |
Nov 03, 2011 | 31.00 | 31.32 | 30.06 | 30.89 | 697,349 | +0.17(+0.56%) |
Nov 02, 2011 | 30.89 | 31.39 | 30.03 | 30.72 | 1,222,025 | +0.68(+2.25%) |