Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.88 | 27.04 | 26.30 | 26.71 | 1,612,571 | +0.08(+0.29%) |
Jan 30, 2012 | 26.61 | 26.72 | 25.95 | 26.64 | 2,375,439 | -0.19(-0.71%) |
Jan 27, 2012 | 25.71 | 27.58 | 25.61 | 26.83 | 4,053,629 | +0.75(+2.87%) |
Jan 26, 2012 | 26.76 | 26.84 | 25.84 | 26.08 | 2,582,469 | -0.38(-1.43%) |
Jan 25, 2012 | 26.05 | 26.48 | 25.91 | 26.46 | 2,374,176 | +0.35(+1.34%) |
Jan 24, 2012 | 25.73 | 26.14 | 25.53 | 26.11 | 1,453,763 | +0.10(+0.40%) |
Jan 23, 2012 | 25.58 | 26.04 | 25.44 | 26.00 | 2,095,532 | +0.61(+2.39%) |
Jan 20, 2012 | 25.35 | 25.47 | 25.02 | 25.39 | 1,557,991 | -0.12(-0.47%) |
Jan 19, 2012 | 25.40 | 25.88 | 25.18 | 25.51 | 1,557,780 | +0.39(+1.57%) |
Jan 18, 2012 | 24.71 | 25.19 | 24.65 | 25.12 | 939,155 | +0.44(+1.80%) |
Jan 17, 2012 | 24.92 | 25.20 | 24.65 | 24.68 | 1,652,470 | +0.14(+0.56%) |
Jan 13, 2012 | 24.42 | 24.62 | 23.98 | 24.54 | 1,155,951 | -0.22(-0.91%) |
Jan 12, 2012 | 24.40 | 24.80 | 23.96 | 24.77 | 1,592,118 | +0.46(+1.89%) |
Jan 11, 2012 | 23.97 | 24.62 | 23.97 | 24.31 | 2,529,881 | +0.30(+1.25%) |
Jan 10, 2012 | 23.21 | 24.05 | 23.20 | 24.00 | 2,600,264 | +1.16(+5.08%) |
Jan 09, 2012 | 22.47 | 23.00 | 22.39 | 22.85 | 2,124,184 | +0.65(+2.91%) |
Jan 06, 2012 | 22.17 | 22.35 | 21.76 | 22.20 | 1,195,181 | +0.03(+0.12%) |
Jan 05, 2012 | 21.74 | 22.18 | 21.29 | 22.17 | 1,407,525 | +0.25(+1.12%) |
Jan 04, 2012 | 21.82 | 22.12 | 21.66 | 21.93 | 1,291,384 | +0.75(+3.54%) |
Dec 30, 2011 | 21.19 | 21.36 | 21.12 | 21.18 | 1,024,355 | -0.02(-0.08%) |
Dec 29, 2011 | 20.88 | 21.36 | 20.76 | 21.19 | 850,110 | +0.41(+1.97%) |
Dec 28, 2011 | 21.28 | 21.42 | 20.76 | 20.78 | 1,168,297 | -0.43(-2.01%) |
Dec 27, 2011 | 21.11 | 21.49 | 20.91 | 21.21 | 1,026,518 | +0.01(+0.03%) |
Dec 23, 2011 | 20.89 | 21.24 | 20.75 | 21.20 | 991,388 | +0.49(+2.35%) |
Dec 21, 2011 | 20.82 | 20.91 | 20.37 | 20.72 | 1,633,593 | -0.15(-0.73%) |
Dec 20, 2011 | 20.59 | 21.21 | 20.49 | 20.87 | 1,509,901 | +0.83(+4.15%) |
Dec 19, 2011 | 20.61 | 20.80 | 19.99 | 20.04 | 1,261,680 | -0.53(-2.55%) |
Dec 16, 2011 | 20.19 | 21.17 | 20.19 | 20.56 | 3,097,554 | +0.39(+1.93%) |
Dec 15, 2011 | 20.40 | 20.46 | 20.06 | 20.18 | 2,412,612 | +0.11(+0.55%) |
Dec 14, 2011 | 20.74 | 20.88 | 19.83 | 20.07 | 3,405,423 | -0.90(-4.30%) |
Dec 13, 2011 | 22.02 | 22.14 | 20.75 | 20.97 | 2,409,461 | -0.81(-3.72%) |
Dec 12, 2011 | 21.64 | 22.97 | 21.48 | 21.78 | 1,316,617 | -0.56(-2.50%) |
Dec 09, 2011 | 22.11 | 22.63 | 21.98 | 22.34 | 1,927,595 | +0.33(+1.52%) |
Dec 08, 2011 | 22.84 | 23.07 | 21.93 | 22.00 | 1,866,474 | -1.12(-4.85%) |
Dec 07, 2011 | 23.29 | 23.49 | 22.89 | 23.12 | 1,938,009 | -0.41(-1.74%) |
Dec 06, 2011 | 23.18 | 23.74 | 23.18 | 23.53 | 1,957,495 | +0.31(+1.32%) |
Dec 05, 2011 | 23.47 | 23.68 | 23.02 | 23.23 | 1,107,805 | +0.34(+1.51%) |
Dec 02, 2011 | 22.64 | 23.39 | 22.63 | 22.88 | 1,884,709 | +0.40(+1.80%) |
Dec 01, 2011 | 22.86 | 23.29 | 22.48 | 22.48 | 1,688,640 | -0.50(-2.19%) |
Nov 30, 2011 | 22.31 | 23.25 | 22.31 | 22.98 | 1,864,459 | +1.58(+7.36%) |
Nov 29, 2011 | 21.63 | 21.82 | 21.34 | 21.41 | 886,619 | -0.04(-0.20%) |
Nov 28, 2011 | 21.32 | 21.83 | 21.21 | 21.45 | 1,052,912 | +1.05(+5.15%) |
Nov 25, 2011 | 20.35 | 20.80 | 20.32 | 20.40 | 628,480 | -0.11(-0.53%) |
Nov 23, 2011 | 21.17 | 21.29 | 20.25 | 20.51 | 2,405,558 | -1.00(-4.63%) |
Nov 22, 2011 | 21.73 | 21.86 | 21.25 | 21.50 | 1,891,705 | -0.26(-1.21%) |
Nov 21, 2011 | 21.90 | 22.08 | 21.44 | 21.77 | 1,854,358 | -0.65(-2.90%) |
Nov 18, 2011 | 22.81 | 22.89 | 22.28 | 22.42 | 1,315,703 | -0.15(-0.65%) |
Nov 17, 2011 | 23.28 | 23.41 | 22.38 | 22.57 | 1,192,847 | -0.71(-3.03%) |
Nov 16, 2011 | 23.60 | 24.08 | 23.24 | 23.27 | 1,292,868 | -0.66(-2.75%) |
Nov 15, 2011 | 23.51 | 24.11 | 23.31 | 23.93 | 988,286 | +0.29(+1.22%) |
Nov 14, 2011 | 23.69 | 23.89 | 23.36 | 23.64 | 836,806 | -0.27(-1.14%) |
Nov 11, 2011 | 23.65 | 24.50 | 23.58 | 23.91 | 1,275,951 | +0.75(+3.22%) |
Nov 10, 2011 | 23.52 | 23.54 | 22.96 | 23.17 | 1,750,149 | +0.09(+0.40%) |
Nov 09, 2011 | 22.90 | 23.69 | 22.73 | 23.08 | 2,267,430 | -0.71(-3.00%) |
Nov 08, 2011 | 23.91 | 24.02 | 22.98 | 23.79 | 1,723,587 | +0.00(+0.00%) |
Nov 07, 2011 | 23.87 | 24.06 | 23.06 | 23.79 | 1,558,151 | -0.27(-1.11%) |
Nov 04, 2011 | 23.87 | 24.15 | 23.35 | 24.06 | 1,362,693 | -0.16(-0.67%) |
Nov 03, 2011 | 23.58 | 24.33 | 23.17 | 24.22 | 1,814,239 | +1.01(+4.36%) |
Nov 02, 2011 | 22.67 | 23.26 | 22.54 | 23.21 | 2,065,494 | +0.92(+4.13%) |