Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.73 | 30.91 | 30.24 | 30.88 | 1,647,125 | +0.24(+0.79%) |
Jan 30, 2012 | 30.76 | 30.81 | 30.33 | 30.63 | 895,001 | -0.44(-1.43%) |
Jan 27, 2012 | 30.85 | 31.31 | 30.65 | 31.08 | 1,603,669 | +0.03(+0.10%) |
Jan 26, 2012 | 30.92 | 31.05 | 30.56 | 31.05 | 1,459,308 | +0.27(+0.89%) |
Jan 25, 2012 | 30.36 | 30.81 | 30.21 | 30.77 | 1,408,517 | +0.27(+0.87%) |
Jan 24, 2012 | 30.16 | 30.63 | 30.16 | 30.51 | 873,422 | +0.12(+0.38%) |
Jan 23, 2012 | 30.63 | 30.86 | 30.21 | 30.39 | 1,023,472 | -0.29(-0.94%) |
Jan 20, 2012 | 30.49 | 30.69 | 30.35 | 30.68 | 1,070,344 | +0.09(+0.31%) |
Jan 19, 2012 | 30.54 | 30.59 | 29.97 | 30.59 | 1,181,414 | +0.17(+0.56%) |
Jan 18, 2012 | 29.75 | 30.43 | 29.71 | 30.42 | 1,164,352 | +0.59(+1.99%) |
Jan 17, 2012 | 30.04 | 30.07 | 29.76 | 29.82 | 1,192,918 | +0.11(+0.37%) |
Jan 13, 2012 | 29.40 | 29.78 | 29.30 | 29.71 | 1,449,474 | +0.01(+0.03%) |
Jan 12, 2012 | 29.50 | 29.86 | 29.40 | 29.71 | 1,537,436 | +0.04(+0.13%) |
Jan 11, 2012 | 29.97 | 30.22 | 29.41 | 29.67 | 3,341,635 | -1.93(-6.12%) |
Jan 10, 2012 | 32.26 | 32.31 | 31.48 | 31.60 | 1,784,966 | -0.25(-0.78%) |
Jan 09, 2012 | 31.70 | 31.91 | 31.51 | 31.85 | 1,010,559 | -0.25(-0.78%) |
Jan 06, 2012 | 32.21 | 32.33 | 31.94 | 32.10 | 776,649 | -0.05(-0.15%) |
Jan 05, 2012 | 31.77 | 32.26 | 31.49 | 32.15 | 759,249 | +0.21(+0.66%) |
Jan 04, 2012 | 32.11 | 32.31 | 31.76 | 31.94 | 915,284 | -0.08(-0.24%) |
Dec 30, 2011 | 32.19 | 32.19 | 32.01 | 32.01 | 500,900 | -0.17(-0.53%) |
Dec 29, 2011 | 31.73 | 32.26 | 31.73 | 32.19 | 553,579 | +0.61(+1.93%) |
Dec 28, 2011 | 32.26 | 32.26 | 31.55 | 31.58 | 691,000 | -0.69(-2.13%) |
Dec 27, 2011 | 32.13 | 32.54 | 32.07 | 32.26 | 535,578 | +0.12(+0.39%) |
Dec 23, 2011 | 31.89 | 32.25 | 31.84 | 32.14 | 495,413 | +0.69(+2.18%) |
Dec 21, 2011 | 31.17 | 31.50 | 31.03 | 31.45 | 731,419 | +0.33(+1.05%) |
Dec 20, 2011 | 30.63 | 31.16 | 30.63 | 31.13 | 969,832 | +1.00(+3.31%) |
Dec 19, 2011 | 30.89 | 30.99 | 30.07 | 30.13 | 793,916 | -0.60(-1.95%) |
Dec 16, 2011 | 30.84 | 31.09 | 30.60 | 30.73 | 1,155,210 | +0.12(+0.38%) |
Dec 15, 2011 | 30.74 | 30.96 | 30.57 | 30.61 | 950,621 | +0.15(+0.49%) |
Dec 14, 2011 | 29.98 | 30.74 | 29.90 | 30.46 | 1,127,068 | +0.31(+1.03%) |
Dec 13, 2011 | 30.60 | 30.99 | 29.94 | 30.15 | 1,280,363 | -0.26(-0.85%) |
Dec 12, 2011 | 30.73 | 30.81 | 30.25 | 30.41 | 1,242,732 | -0.74(-2.38%) |
Dec 09, 2011 | 30.60 | 31.27 | 30.57 | 31.15 | 1,283,032 | +0.69(+2.25%) |
Dec 08, 2011 | 31.31 | 31.31 | 30.42 | 30.46 | 1,345,638 | -1.10(-3.48%) |
Dec 07, 2011 | 30.89 | 31.73 | 30.70 | 31.56 | 1,593,943 | +0.44(+1.40%) |
Dec 06, 2011 | 30.78 | 31.34 | 30.62 | 31.13 | 981,727 | +0.23(+0.76%) |
Dec 05, 2011 | 30.98 | 31.23 | 30.63 | 30.89 | 965,032 | +0.41(+1.36%) |
Dec 02, 2011 | 30.74 | 31.18 | 30.42 | 30.48 | 1,248,267 | +0.03(+0.10%) |
Dec 01, 2011 | 30.39 | 30.65 | 30.11 | 30.45 | 929,111 | -0.15(-0.48%) |
Nov 30, 2011 | 30.02 | 30.66 | 29.85 | 30.60 | 2,134,638 | +1.55(+5.34%) |
Nov 29, 2011 | 28.96 | 29.46 | 28.96 | 29.04 | 995,347 | +0.08(+0.27%) |
Nov 28, 2011 | 28.48 | 28.97 | 28.39 | 28.97 | 1,182,972 | +0.73(+2.57%) |
Nov 25, 2011 | 27.87 | 28.69 | 27.86 | 28.24 | 497,246 | +0.18(+0.64%) |
Nov 23, 2011 | 28.66 | 28.75 | 28.02 | 28.06 | 1,286,432 | -0.85(-2.94%) |
Nov 22, 2011 | 28.78 | 29.20 | 28.59 | 28.91 | 1,306,289 | +0.05(+0.16%) |
Nov 21, 2011 | 28.83 | 29.10 | 28.62 | 28.86 | 866,297 | -0.51(-1.74%) |
Nov 18, 2011 | 29.18 | 29.56 | 28.93 | 29.38 | 860,927 | +0.40(+1.39%) |
Nov 17, 2011 | 29.32 | 29.57 | 28.85 | 28.97 | 961,202 | -0.37(-1.27%) |
Nov 16, 2011 | 29.51 | 29.90 | 29.27 | 29.35 | 1,057,967 | -0.50(-1.66%) |
Nov 15, 2011 | 29.56 | 30.05 | 29.43 | 29.84 | 912,461 | +0.19(+0.65%) |
Nov 14, 2011 | 30.25 | 30.37 | 29.56 | 29.65 | 1,186,984 | -0.37(-1.24%) |
Nov 11, 2011 | 30.07 | 30.21 | 29.94 | 30.02 | 1,479,604 | +0.43(+1.44%) |
Nov 10, 2011 | 29.77 | 29.94 | 29.50 | 29.59 | 1,827,954 | +0.18(+0.61%) |
Nov 09, 2011 | 29.64 | 30.03 | 29.30 | 29.42 | 1,043,828 | -1.06(-3.46%) |
Nov 08, 2011 | 30.27 | 30.52 | 29.94 | 30.47 | 699,294 | +0.33(+1.08%) |
Nov 07, 2011 | 29.59 | 30.15 | 29.42 | 30.15 | 758,816 | +0.33(+1.09%) |
Nov 04, 2011 | 29.57 | 30.13 | 29.41 | 29.82 | 1,344,043 | -0.11(-0.36%) |
Nov 03, 2011 | 29.77 | 30.01 | 29.11 | 29.93 | 744,515 | +0.46(+1.55%) |
Nov 02, 2011 | 29.20 | 29.52 | 28.96 | 29.47 | 1,164,962 | +0.76(+2.65%) |