Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.19 | 29.26 | 28.58 | 29.12 | 5,335,763 | +0.31(+1.06%) |
Jan 30, 2012 | 28.85 | 29.25 | 28.55 | 28.81 | 10,245,990 | -0.26(-0.88%) |
Jan 27, 2012 | 28.73 | 29.44 | 28.62 | 29.07 | 5,416,357 | +0.09(+0.33%) |
Jan 26, 2012 | 29.76 | 29.91 | 28.80 | 28.97 | 6,797,358 | -0.48(-1.63%) |
Jan 25, 2012 | 29.58 | 29.58 | 28.88 | 29.45 | 6,855,247 | +0.15(+0.52%) |
Jan 24, 2012 | 28.64 | 29.37 | 28.57 | 29.30 | 7,885,603 | +0.69(+2.42%) |
Jan 23, 2012 | 28.47 | 29.19 | 28.19 | 28.61 | 9,125,236 | +0.14(+0.49%) |
Jan 20, 2012 | 28.29 | 28.74 | 28.07 | 28.47 | 9,389,961 | -0.08(-0.28%) |
Jan 19, 2012 | 27.76 | 28.89 | 27.76 | 28.55 | 20,484,522 | +1.70(+6.32%) |
Jan 18, 2012 | 25.77 | 26.99 | 25.49 | 26.85 | 11,466,846 | +1.06(+4.12%) |
Jan 17, 2012 | 25.98 | 26.42 | 25.65 | 25.79 | 7,589,128 | -0.11(-0.44%) |
Jan 13, 2012 | 26.08 | 26.14 | 25.59 | 25.90 | 8,567,868 | -0.44(-1.68%) |
Jan 12, 2012 | 26.32 | 26.52 | 26.05 | 26.34 | 6,811,314 | -0.03(-0.13%) |
Jan 11, 2012 | 26.29 | 26.85 | 26.18 | 26.38 | 14,244,637 | +0.26(+0.98%) |
Jan 10, 2012 | 25.62 | 26.13 | 25.34 | 26.12 | 17,738,964 | +1.01(+4.01%) |
Jan 09, 2012 | 25.13 | 25.39 | 24.81 | 25.12 | 13,800,901 | -0.08(-0.31%) |
Jan 06, 2012 | 24.67 | 25.24 | 24.14 | 25.19 | 17,515,040 | +0.57(+2.32%) |
Jan 05, 2012 | 24.17 | 24.92 | 23.72 | 24.62 | 15,031,589 | +0.32(+1.32%) |
Jan 04, 2012 | 24.68 | 24.80 | 24.00 | 24.30 | 19,844,876 | -0.99(-3.92%) |
Dec 30, 2011 | 25.47 | 25.55 | 25.25 | 25.29 | 8,167,420 | -0.18(-0.71%) |
Dec 29, 2011 | 24.96 | 25.54 | 24.81 | 25.47 | 8,987,375 | +0.51(+2.06%) |
Dec 28, 2011 | 24.93 | 25.17 | 24.61 | 24.96 | 8,120,077 | -0.04(-0.16%) |
Dec 27, 2011 | 24.42 | 25.37 | 24.42 | 25.00 | 16,009,411 | +0.57(+2.32%) |
Dec 23, 2011 | 24.98 | 25.19 | 24.28 | 24.43 | 10,022,251 | -0.25(-1.02%) |
Dec 21, 2011 | 24.84 | 24.93 | 23.46 | 24.69 | 39,559,388 | -1.32(-5.07%) |
Dec 20, 2011 | 26.43 | 26.43 | 25.52 | 26.01 | 14,544,775 | +0.21(+0.82%) |
Dec 19, 2011 | 26.69 | 26.84 | 25.67 | 25.79 | 9,194,651 | -0.89(-3.35%) |
Dec 16, 2011 | 26.87 | 27.25 | 26.58 | 26.69 | 12,311,467 | +0.09(+0.33%) |
Dec 15, 2011 | 27.47 | 27.54 | 26.16 | 26.60 | 13,335,692 | -0.41(-1.53%) |
Dec 14, 2011 | 27.96 | 27.96 | 26.75 | 27.02 | 15,585,243 | -1.24(-4.38%) |
Dec 13, 2011 | 29.35 | 29.57 | 28.06 | 28.25 | 11,367,357 | -0.68(-2.36%) |
Dec 12, 2011 | 29.61 | 29.91 | 28.48 | 28.93 | 15,016,683 | -1.95(-6.30%) |
Dec 09, 2011 | 30.15 | 30.97 | 29.91 | 30.88 | 8,022,598 | +0.81(+2.69%) |
Dec 08, 2011 | 30.29 | 30.91 | 30.00 | 30.07 | 8,006,364 | -0.49(-1.60%) |
Dec 07, 2011 | 30.56 | 30.73 | 30.09 | 30.56 | 7,651,875 | -0.18(-0.59%) |
Dec 06, 2011 | 31.12 | 31.41 | 30.64 | 30.74 | 12,846,659 | -0.42(-1.35%) |
Dec 05, 2011 | 30.65 | 32.02 | 30.48 | 31.16 | 20,837,652 | +1.34(+4.49%) |
Dec 02, 2011 | 29.66 | 30.08 | 29.43 | 29.82 | 9,871,368 | +0.31(+1.06%) |
Dec 01, 2011 | 28.93 | 29.75 | 28.80 | 29.51 | 12,702,608 | -0.01(-0.03%) |
Nov 30, 2011 | 28.66 | 29.54 | 28.41 | 29.52 | 17,151,100 | +1.95(+7.08%) |
Nov 29, 2011 | 27.74 | 28.13 | 27.45 | 27.57 | 12,284,269 | -0.15(-0.53%) |
Nov 28, 2011 | 27.20 | 28.27 | 27.20 | 27.72 | 17,612,666 | +1.56(+5.96%) |
Nov 25, 2011 | 25.80 | 26.65 | 25.77 | 26.16 | 7,456,136 | -0.21(-0.81%) |
Nov 23, 2011 | 26.64 | 26.85 | 25.93 | 26.37 | 16,073,522 | -0.61(-2.27%) |
Nov 22, 2011 | 27.71 | 28.07 | 26.67 | 26.99 | 16,113,496 | -0.93(-3.33%) |
Nov 21, 2011 | 27.91 | 28.53 | 26.19 | 27.91 | 28,512,682 | -0.36(-1.28%) |
Nov 18, 2011 | 29.78 | 29.91 | 27.69 | 28.28 | 48,850,868 | -3.16(-10.04%) |
Nov 17, 2011 | 33.31 | 33.31 | 30.98 | 31.43 | 26,401,574 | -1.41(-4.30%) |
Nov 16, 2011 | 33.76 | 33.99 | 32.61 | 32.85 | 10,677,599 | -1.21(-3.54%) |
Nov 15, 2011 | 33.67 | 34.24 | 33.16 | 34.05 | 10,672,697 | +0.77(+2.31%) |
Nov 14, 2011 | 33.34 | 33.96 | 32.92 | 33.28 | 12,742,963 | +0.91(+2.81%) |
Nov 11, 2011 | 32.41 | 32.78 | 32.11 | 32.37 | 7,128,949 | +0.51(+1.61%) |
Nov 10, 2011 | 32.57 | 32.64 | 31.17 | 31.86 | 7,639,937 | -0.23(-0.73%) |
Nov 09, 2011 | 32.64 | 33.24 | 31.98 | 32.10 | 8,195,825 | -1.34(-4.01%) |
Nov 08, 2011 | 33.63 | 33.72 | 32.94 | 33.44 | 6,387,615 | +0.20(+0.59%) |
Nov 07, 2011 | 32.60 | 33.58 | 32.43 | 33.24 | 7,221,714 | +0.50(+1.53%) |
Nov 04, 2011 | 32.92 | 33.14 | 32.41 | 32.74 | 4,996,746 | -0.43(-1.29%) |
Nov 03, 2011 | 32.85 | 33.26 | 32.02 | 33.17 | 8,080,524 | +0.80(+2.47%) |
Nov 02, 2011 | 33.05 | 33.06 | 31.84 | 32.37 | 11,022,143 | -0.13(-0.39%) |