Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.99 | 28.04 | 27.57 | 27.60 | 31,325,800 | -0.28(-1.01%) |
Jan 30, 2012 | 27.77 | 27.91 | 27.58 | 27.88 | 25,544,382 | -0.19(-0.68%) |
Jan 27, 2012 | 28.02 | 28.21 | 27.90 | 28.07 | 22,115,332 | -0.06(-0.21%) |
Jan 26, 2012 | 28.41 | 28.42 | 27.99 | 28.13 | 28,730,402 | -0.09(-0.31%) |
Jan 25, 2012 | 27.77 | 28.26 | 27.71 | 28.21 | 34,740,740 | +0.43(+1.54%) |
Jan 24, 2012 | 27.79 | 27.82 | 27.65 | 27.79 | 26,933,552 | -0.15(-0.53%) |
Jan 23, 2012 | 28.16 | 28.38 | 27.88 | 27.93 | 34,285,496 | -0.31(-1.10%) |
Jan 20, 2012 | 27.74 | 28.31 | 27.55 | 28.24 | 62,670,572 | +0.00(+0.00%) |
Jan 19, 2012 | 28.07 | 28.30 | 27.92 | 28.24 | 36,528,404 | +0.19(+0.68%) |
Jan 18, 2012 | 27.40 | 28.10 | 27.37 | 28.05 | 35,866,620 | +0.41(+1.49%) |
Jan 17, 2012 | 28.01 | 28.17 | 27.55 | 27.64 | 33,361,970 | -0.15(-0.53%) |
Jan 13, 2012 | 27.70 | 27.79 | 27.43 | 27.79 | 28,511,190 | -0.13(-0.48%) |
Jan 12, 2012 | 27.96 | 28.02 | 27.67 | 27.92 | 26,394,328 | +0.07(+0.27%) |
Jan 11, 2012 | 27.36 | 27.95 | 27.29 | 27.85 | 32,324,546 | +0.24(+0.85%) |
Jan 10, 2012 | 28.04 | 28.10 | 27.46 | 27.61 | 40,225,840 | -0.21(-0.74%) |
Jan 09, 2012 | 27.64 | 27.85 | 27.37 | 27.82 | 31,846,626 | +0.31(+1.13%) |
Jan 06, 2012 | 27.62 | 27.71 | 27.37 | 27.51 | 34,631,204 | +0.15(+0.54%) |
Jan 05, 2012 | 27.23 | 27.43 | 26.98 | 27.36 | 30,994,980 | -0.01(-0.05%) |
Jan 04, 2012 | 27.01 | 27.43 | 26.96 | 27.37 | 28,987,492 | +0.96(+3.63%) |
Dec 30, 2011 | 26.65 | 26.65 | 26.37 | 26.42 | 21,294,952 | -0.24(-0.89%) |
Dec 29, 2011 | 26.27 | 26.73 | 26.24 | 26.65 | 27,806,444 | +0.35(+1.35%) |
Dec 28, 2011 | 26.55 | 26.58 | 26.14 | 26.30 | 26,432,886 | -0.27(-1.00%) |
Dec 27, 2011 | 26.81 | 26.84 | 26.56 | 26.56 | 28,526,612 | -0.32(-1.21%) |
Dec 23, 2011 | 26.58 | 26.96 | 26.47 | 26.89 | 31,927,874 | +2.00(+8.03%) |
Dec 21, 2011 | 24.37 | 25.00 | 24.13 | 24.89 | 56,782,984 | +0.58(+2.37%) |
Dec 20, 2011 | 23.99 | 24.47 | 23.97 | 24.31 | 43,423,284 | +0.59(+2.49%) |
Dec 19, 2011 | 23.88 | 24.06 | 23.62 | 23.72 | 47,051,828 | -0.21(-0.88%) |
Dec 16, 2011 | 23.83 | 24.05 | 23.79 | 23.93 | 68,582,616 | +0.31(+1.31%) |
Dec 15, 2011 | 23.67 | 23.74 | 23.34 | 23.62 | 43,626,732 | +0.25(+1.08%) |
Dec 14, 2011 | 22.99 | 23.59 | 22.93 | 23.37 | 63,315,732 | +0.27(+1.16%) |
Dec 13, 2011 | 23.30 | 23.52 | 22.93 | 23.10 | 52,479,864 | -0.06(-0.24%) |
Dec 12, 2011 | 23.51 | 23.72 | 22.96 | 23.16 | 127,493,344 | -0.53(-2.26%) |
Dec 09, 2011 | 23.05 | 23.89 | 23.02 | 23.69 | 60,938,256 | +0.75(+3.25%) |
Dec 08, 2011 | 23.33 | 23.43 | 22.86 | 22.95 | 56,622,976 | -0.61(-2.57%) |
Dec 07, 2011 | 23.47 | 23.68 | 23.26 | 23.55 | 46,423,180 | +0.03(+0.12%) |
Dec 06, 2011 | 23.21 | 23.81 | 23.17 | 23.52 | 58,946,176 | +0.55(+2.39%) |
Dec 05, 2011 | 23.00 | 23.21 | 22.76 | 22.98 | 43,742,008 | +0.34(+1.49%) |
Dec 02, 2011 | 22.57 | 22.93 | 22.57 | 22.64 | 48,642,584 | +0.25(+1.13%) |
Dec 01, 2011 | 22.36 | 22.51 | 22.13 | 22.38 | 41,360,232 | +0.00(+0.00%) |
Nov 30, 2011 | 21.54 | 22.38 | 21.47 | 22.38 | 69,848,328 | +1.39(+6.64%) |
Nov 29, 2011 | 20.98 | 21.32 | 20.85 | 20.99 | 57,143,420 | +0.17(+0.81%) |
Nov 28, 2011 | 21.43 | 21.46 | 20.65 | 20.82 | 55,158,908 | +0.14(+0.68%) |
Nov 25, 2011 | 20.77 | 21.13 | 20.68 | 20.68 | 16,463,558 | -0.04(-0.20%) |
Nov 23, 2011 | 20.98 | 21.03 | 20.71 | 20.72 | 47,574,696 | -0.37(-1.73%) |
Nov 22, 2011 | 21.51 | 21.51 | 21.08 | 21.09 | 53,229,984 | -0.35(-1.64%) |
Nov 21, 2011 | 21.78 | 21.79 | 21.39 | 21.44 | 47,809,336 | -0.58(-2.62%) |
Nov 18, 2011 | 22.19 | 22.30 | 21.98 | 22.02 | 33,296,632 | +0.01(+0.06%) |
Nov 17, 2011 | 22.48 | 22.58 | 21.81 | 22.00 | 47,941,348 | -0.44(-1.94%) |
Nov 16, 2011 | 22.61 | 22.86 | 22.40 | 22.44 | 37,614,120 | -0.35(-1.54%) |
Nov 15, 2011 | 22.55 | 22.96 | 22.55 | 22.79 | 28,271,068 | +0.14(+0.62%) |
Nov 14, 2011 | 22.82 | 22.91 | 22.54 | 22.65 | 28,537,398 | -0.28(-1.23%) |
Nov 11, 2011 | 22.85 | 23.17 | 22.84 | 22.93 | 35,699,416 | +0.34(+1.49%) |
Nov 10, 2011 | 22.62 | 22.78 | 22.47 | 22.60 | 42,128,012 | +0.30(+1.32%) |
Nov 09, 2011 | 22.72 | 22.78 | 22.16 | 22.30 | 55,864,968 | -0.89(-3.82%) |
Nov 08, 2011 | 23.13 | 23.20 | 22.88 | 23.19 | 38,308,380 | +0.13(+0.55%) |
Nov 07, 2011 | 23.03 | 23.12 | 22.67 | 23.06 | 29,292,352 | +0.00(+0.00%) |
Nov 04, 2011 | 23.29 | 23.30 | 22.84 | 23.06 | 29,622,984 | -0.39(-1.68%) |
Nov 03, 2011 | 23.24 | 23.48 | 23.02 | 23.45 | 38,999,804 | +0.59(+2.58%) |
Nov 02, 2011 | 23.03 | 23.24 | 22.74 | 22.86 | 34,224,860 | +0.32(+1.44%) |