Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.74 | 31.90 | 30.72 | 30.92 | 574,731 | -0.47(-1.50%) |
Jan 30, 2012 | 31.71 | 31.85 | 31.21 | 31.39 | 461,484 | -0.74(-2.31%) |
Jan 27, 2012 | 31.69 | 32.35 | 31.62 | 32.14 | 291,400 | +0.28(+0.88%) |
Jan 26, 2012 | 32.75 | 32.89 | 31.73 | 31.85 | 306,623 | -0.67(-2.07%) |
Jan 25, 2012 | 31.77 | 32.61 | 31.27 | 32.53 | 265,020 | +0.71(+2.23%) |
Jan 24, 2012 | 31.33 | 32.03 | 31.26 | 31.82 | 502,364 | +0.28(+0.89%) |
Jan 23, 2012 | 31.80 | 32.56 | 31.28 | 31.54 | 485,598 | -0.15(-0.48%) |
Jan 20, 2012 | 32.26 | 32.32 | 31.55 | 31.69 | 463,619 | -0.59(-1.83%) |
Jan 19, 2012 | 32.76 | 32.86 | 32.10 | 32.28 | 901,436 | -0.58(-1.77%) |
Jan 18, 2012 | 32.29 | 32.86 | 31.43 | 32.86 | 780,220 | +0.27(+0.84%) |
Jan 17, 2012 | 32.90 | 32.95 | 31.95 | 32.59 | 417,839 | +0.26(+0.82%) |
Jan 13, 2012 | 32.38 | 32.44 | 31.40 | 32.32 | 478,955 | -0.38(-1.15%) |
Jan 12, 2012 | 32.51 | 32.92 | 32.08 | 32.70 | 732,368 | +0.23(+0.71%) |
Jan 11, 2012 | 32.26 | 32.63 | 31.86 | 32.47 | 702,686 | +0.04(+0.13%) |
Jan 10, 2012 | 31.36 | 32.44 | 31.31 | 32.43 | 760,859 | +1.61(+5.21%) |
Jan 09, 2012 | 30.33 | 30.86 | 30.24 | 30.82 | 934,391 | +0.60(+1.98%) |
Jan 06, 2012 | 30.33 | 30.57 | 29.49 | 30.22 | 639,476 | -0.14(-0.45%) |
Jan 05, 2012 | 29.85 | 30.54 | 28.88 | 30.36 | 593,223 | +0.19(+0.62%) |
Jan 04, 2012 | 29.51 | 30.37 | 29.39 | 30.17 | 352,929 | +1.34(+4.65%) |
Dec 30, 2011 | 29.06 | 29.36 | 28.82 | 28.83 | 200,486 | -0.26(-0.91%) |
Dec 29, 2011 | 27.88 | 29.26 | 27.84 | 29.10 | 543,089 | +1.34(+4.83%) |
Dec 28, 2011 | 28.51 | 28.55 | 27.59 | 27.75 | 273,975 | -0.87(-3.04%) |
Dec 27, 2011 | 28.47 | 28.94 | 28.43 | 28.63 | 214,163 | -0.20(-0.71%) |
Dec 23, 2011 | 29.02 | 29.11 | 28.68 | 28.83 | 156,070 | -0.14(-0.47%) |
Dec 21, 2011 | 28.64 | 29.08 | 28.22 | 28.97 | 285,898 | +0.35(+1.22%) |
Dec 20, 2011 | 27.97 | 28.89 | 27.96 | 28.62 | 404,995 | +1.31(+4.79%) |
Dec 19, 2011 | 27.85 | 28.31 | 27.18 | 27.31 | 471,233 | -0.49(-1.77%) |
Dec 16, 2011 | 28.28 | 28.53 | 27.56 | 27.80 | 1,397,340 | +0.14(+0.49%) |
Dec 15, 2011 | 27.58 | 27.89 | 27.32 | 27.67 | 751,476 | +0.48(+1.78%) |
Dec 14, 2011 | 28.56 | 28.94 | 27.16 | 27.18 | 878,371 | -1.66(-5.75%) |
Dec 13, 2011 | 29.45 | 29.91 | 28.64 | 28.84 | 828,496 | -0.38(-1.31%) |
Dec 12, 2011 | 29.05 | 29.29 | 28.57 | 29.22 | 689,573 | -0.31(-1.04%) |
Dec 09, 2011 | 28.83 | 29.59 | 28.74 | 29.53 | 459,665 | +0.93(+3.27%) |
Dec 08, 2011 | 29.22 | 29.36 | 28.52 | 28.59 | 373,857 | -0.99(-3.33%) |
Dec 07, 2011 | 29.27 | 29.68 | 28.77 | 29.58 | 419,208 | +0.08(+0.26%) |
Dec 06, 2011 | 29.25 | 29.64 | 28.97 | 29.50 | 389,572 | +0.09(+0.32%) |
Dec 05, 2011 | 29.27 | 29.83 | 28.89 | 29.41 | 739,705 | +0.54(+1.88%) |
Dec 02, 2011 | 28.71 | 28.94 | 28.48 | 28.86 | 629,368 | +0.53(+1.86%) |
Dec 01, 2011 | 28.01 | 28.66 | 27.73 | 28.34 | 1,019,716 | +0.19(+0.66%) |
Nov 30, 2011 | 27.30 | 28.16 | 26.98 | 28.15 | 610,536 | +2.06(+7.88%) |
Nov 29, 2011 | 25.81 | 26.20 | 25.70 | 26.09 | 492,198 | +0.38(+1.49%) |
Nov 28, 2011 | 25.64 | 26.14 | 25.41 | 25.71 | 915,167 | +0.93(+3.77%) |
Nov 25, 2011 | 25.03 | 25.34 | 24.73 | 24.78 | 128,240 | -0.36(-1.42%) |
Nov 23, 2011 | 25.76 | 25.86 | 25.12 | 25.13 | 406,938 | -0.87(-3.33%) |
Nov 22, 2011 | 26.19 | 26.37 | 25.79 | 26.00 | 628,742 | -0.26(-1.00%) |
Nov 21, 2011 | 26.22 | 26.46 | 25.90 | 26.26 | 484,225 | -0.39(-1.47%) |
Nov 18, 2011 | 26.50 | 26.75 | 26.21 | 26.65 | 882,160 | +0.35(+1.32%) |
Nov 17, 2011 | 26.99 | 27.00 | 26.19 | 26.31 | 661,937 | -0.68(-2.52%) |
Nov 16, 2011 | 27.44 | 27.64 | 26.95 | 26.99 | 1,014,831 | -0.79(-2.84%) |
Nov 15, 2011 | 27.95 | 28.18 | 27.47 | 27.78 | 996,205 | -0.36(-1.27%) |
Nov 14, 2011 | 27.92 | 28.37 | 27.90 | 28.13 | 762,575 | +0.02(+0.06%) |
Nov 11, 2011 | 27.39 | 28.31 | 27.35 | 28.12 | 497,313 | +1.06(+3.93%) |
Nov 10, 2011 | 26.85 | 27.50 | 26.48 | 27.05 | 591,405 | +0.14(+0.51%) |
Nov 09, 2011 | 27.40 | 27.70 | 26.65 | 26.92 | 603,684 | -1.61(-5.63%) |
Nov 08, 2011 | 28.23 | 28.59 | 27.44 | 28.52 | 608,002 | +0.44(+1.57%) |
Nov 07, 2011 | 28.16 | 28.41 | 27.30 | 28.08 | 675,415 | -0.17(-0.60%) |
Nov 04, 2011 | 27.83 | 28.38 | 27.44 | 28.25 | 685,400 | +0.06(+0.21%) |
Nov 03, 2011 | 27.61 | 28.31 | 27.24 | 28.19 | 809,572 | +0.82(+2.98%) |
Nov 02, 2011 | 26.99 | 27.43 | 26.51 | 27.38 | 1,311,390 | +0.93(+3.53%) |