Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.07 | 31.13 | 30.79 | 30.94 | 1,744,993 | +0.19(+0.62%) |
Jan 30, 2012 | 30.60 | 30.79 | 30.50 | 30.75 | 1,754,786 | -0.40(-1.29%) |
Jan 27, 2012 | 30.96 | 31.25 | 30.95 | 31.15 | 2,404,066 | +0.22(+0.72%) |
Jan 26, 2012 | 31.11 | 31.25 | 30.81 | 30.93 | 4,199,225 | +0.03(+0.11%) |
Jan 25, 2012 | 30.34 | 31.02 | 30.29 | 30.89 | 1,755,610 | +0.30(+0.98%) |
Jan 24, 2012 | 30.36 | 30.61 | 30.30 | 30.59 | 1,758,279 | -0.11(-0.34%) |
Jan 23, 2012 | 30.55 | 30.78 | 30.52 | 30.70 | 1,562,559 | +0.17(+0.55%) |
Jan 20, 2012 | 30.43 | 30.55 | 30.34 | 30.53 | 1,058,111 | +0.06(+0.18%) |
Jan 19, 2012 | 30.31 | 30.54 | 30.27 | 30.48 | 2,777,894 | +0.20(+0.64%) |
Jan 18, 2012 | 29.78 | 30.31 | 29.78 | 30.28 | 868,082 | +0.65(+2.20%) |
Jan 17, 2012 | 29.81 | 29.92 | 29.54 | 29.63 | 1,682,442 | +0.25(+0.84%) |
Jan 13, 2012 | 29.34 | 29.43 | 29.14 | 29.38 | 943,087 | -0.26(-0.88%) |
Jan 12, 2012 | 29.59 | 29.72 | 29.47 | 29.65 | 1,192,588 | +0.24(+0.82%) |
Jan 11, 2012 | 29.32 | 29.46 | 29.25 | 29.41 | 1,185,075 | +0.01(+0.04%) |
Jan 10, 2012 | 29.41 | 29.51 | 29.37 | 29.39 | 927,571 | +0.45(+1.54%) |
Jan 09, 2012 | 28.87 | 28.95 | 28.76 | 28.95 | 857,153 | +0.25(+0.85%) |
Jan 06, 2012 | 28.91 | 28.94 | 28.64 | 28.70 | 793,980 | -0.22(-0.77%) |
Jan 05, 2012 | 28.84 | 29.00 | 28.67 | 28.93 | 992,710 | -0.03(-0.12%) |
Jan 04, 2012 | 28.89 | 29.03 | 28.84 | 28.96 | 740,054 | +0.36(+1.25%) |
Dec 30, 2011 | 28.55 | 28.70 | 28.55 | 28.60 | 1,117,586 | -0.06(-0.19%) |
Dec 29, 2011 | 28.42 | 28.66 | 28.33 | 28.66 | 1,174,291 | +0.37(+1.32%) |
Dec 28, 2011 | 28.55 | 28.61 | 28.21 | 28.28 | 1,106,069 | -0.38(-1.34%) |
Dec 27, 2011 | 28.59 | 28.76 | 28.58 | 28.67 | 1,016,211 | -0.06(-0.21%) |
Dec 23, 2011 | 28.53 | 28.77 | 28.47 | 28.73 | 814,252 | +0.32(+1.12%) |
Dec 21, 2011 | 28.31 | 28.45 | 28.07 | 28.41 | 1,232,507 | +0.07(+0.26%) |
Dec 20, 2011 | 28.09 | 28.40 | 28.09 | 28.34 | 830,362 | +0.89(+3.24%) |
Dec 19, 2011 | 27.83 | 27.86 | 27.41 | 27.45 | 1,129,670 | -0.52(-1.85%) |
Dec 16, 2011 | 28.11 | 28.16 | 27.86 | 27.97 | 986,321 | +0.10(+0.36%) |
Dec 15, 2011 | 28.08 | 28.08 | 27.72 | 27.87 | 1,662,740 | +0.25(+0.90%) |
Dec 14, 2011 | 27.77 | 27.90 | 27.54 | 27.62 | 1,000,856 | -0.19(-0.68%) |
Dec 13, 2011 | 28.23 | 28.40 | 27.70 | 27.81 | 1,100,551 | -0.27(-0.95%) |
Dec 12, 2011 | 28.28 | 28.31 | 27.81 | 28.07 | 882,215 | -0.71(-2.47%) |
Dec 09, 2011 | 28.32 | 28.86 | 28.30 | 28.78 | 509,690 | +0.56(+1.98%) |
Dec 08, 2011 | 28.68 | 28.77 | 28.13 | 28.22 | 760,131 | -0.71(-2.46%) |
Dec 07, 2011 | 28.78 | 29.11 | 28.64 | 28.93 | 689,104 | +0.09(+0.31%) |
Dec 06, 2011 | 28.78 | 29.00 | 28.67 | 28.85 | 748,082 | -0.19(-0.65%) |
Dec 05, 2011 | 29.15 | 29.21 | 28.92 | 29.03 | 896,525 | +0.22(+0.75%) |
Dec 02, 2011 | 29.23 | 29.24 | 28.78 | 28.82 | 800,607 | -0.11(-0.38%) |
Dec 01, 2011 | 29.02 | 29.16 | 28.85 | 28.93 | 865,564 | -0.16(-0.53%) |
Nov 30, 2011 | 28.70 | 29.13 | 28.66 | 29.08 | 807,892 | +1.47(+5.31%) |
Nov 29, 2011 | 27.71 | 27.85 | 27.51 | 27.62 | 1,082,430 | -0.16(-0.56%) |
Nov 28, 2011 | 27.72 | 27.82 | 27.56 | 27.77 | 1,159,129 | +1.05(+3.93%) |
Nov 25, 2011 | 26.89 | 27.13 | 26.72 | 26.72 | 219,468 | -0.22(-0.80%) |
Nov 23, 2011 | 27.31 | 27.37 | 26.89 | 26.94 | 1,275,516 | -0.68(-2.45%) |
Nov 22, 2011 | 27.76 | 27.83 | 27.41 | 27.62 | 616,546 | -0.12(-0.42%) |
Nov 21, 2011 | 27.90 | 27.94 | 27.29 | 27.73 | 1,321,628 | -0.70(-2.46%) |
Nov 18, 2011 | 28.68 | 28.68 | 28.31 | 28.43 | 736,135 | +0.04(+0.16%) |
Nov 17, 2011 | 28.97 | 29.02 | 28.20 | 28.39 | 1,442,573 | -0.49(-1.71%) |
Nov 16, 2011 | 28.97 | 29.32 | 28.84 | 28.88 | 993,465 | -0.39(-1.33%) |
Nov 15, 2011 | 29.22 | 29.46 | 29.02 | 29.27 | 674,792 | +0.10(+0.34%) |
Nov 14, 2011 | 29.31 | 29.37 | 29.01 | 29.17 | 867,547 | -0.28(-0.96%) |
Nov 11, 2011 | 29.26 | 29.50 | 29.16 | 29.46 | 1,112,962 | +0.56(+1.95%) |
Nov 10, 2011 | 28.95 | 29.10 | 28.68 | 28.89 | 684,503 | +0.38(+1.34%) |
Nov 09, 2011 | 29.02 | 29.07 | 28.45 | 28.51 | 1,172,742 | -1.37(-4.57%) |
Nov 08, 2011 | 29.52 | 29.94 | 29.27 | 29.88 | 785,833 | +0.34(+1.15%) |
Nov 07, 2011 | 29.34 | 29.58 | 29.21 | 29.54 | 574,441 | +0.18(+0.62%) |
Nov 04, 2011 | 29.35 | 29.42 | 29.04 | 29.36 | 700,409 | -0.22(-0.75%) |
Nov 03, 2011 | 29.37 | 29.69 | 29.13 | 29.58 | 716,899 | +0.24(+0.81%) |
Nov 02, 2011 | 29.21 | 29.43 | 29.04 | 29.34 | 399,568 | +0.63(+2.18%) |