Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.27 | 31.29 | 30.51 | 30.88 | 6,606,318 | +0.02(+0.08%) |
Jan 30, 2012 | 31.12 | 31.39 | 30.74 | 30.86 | 6,991,128 | -0.76(-2.41%) |
Jan 27, 2012 | 31.09 | 32.05 | 30.76 | 31.62 | 11,324,516 | +1.25(+4.12%) |
Jan 26, 2012 | 30.97 | 31.49 | 30.23 | 30.37 | 6,413,833 | -0.59(-1.91%) |
Jan 25, 2012 | 30.80 | 31.12 | 30.53 | 30.96 | 4,441,610 | -0.01(-0.04%) |
Jan 24, 2012 | 30.68 | 31.01 | 30.40 | 30.97 | 5,302,038 | +0.42(+1.36%) |
Jan 23, 2012 | 31.00 | 31.12 | 30.54 | 30.55 | 4,828,386 | -0.56(-1.81%) |
Jan 20, 2012 | 31.29 | 31.42 | 30.71 | 31.12 | 7,659,451 | +0.28(+0.92%) |
Jan 19, 2012 | 30.22 | 31.09 | 30.22 | 30.83 | 7,168,794 | +0.61(+2.02%) |
Jan 18, 2012 | 29.56 | 30.38 | 29.43 | 30.22 | 8,150,741 | +0.90(+3.08%) |
Jan 17, 2012 | 29.30 | 29.61 | 29.26 | 29.32 | 4,465,317 | +0.38(+1.30%) |
Jan 13, 2012 | 29.33 | 29.47 | 28.81 | 28.94 | 3,822,949 | -0.54(-1.84%) |
Jan 12, 2012 | 29.84 | 29.93 | 29.44 | 29.49 | 4,861,300 | -0.31(-1.05%) |
Jan 11, 2012 | 29.30 | 30.06 | 29.27 | 29.80 | 4,498,519 | +0.45(+1.54%) |
Jan 10, 2012 | 29.44 | 29.77 | 29.26 | 29.35 | 3,858,866 | +0.24(+0.81%) |
Jan 09, 2012 | 28.99 | 29.41 | 28.89 | 29.11 | 4,926,615 | +0.27(+0.94%) |
Jan 06, 2012 | 28.69 | 29.12 | 28.50 | 28.84 | 4,577,055 | +0.13(+0.44%) |
Jan 05, 2012 | 28.31 | 28.74 | 28.25 | 28.71 | 5,022,073 | +0.37(+1.30%) |
Jan 04, 2012 | 28.63 | 28.78 | 28.33 | 28.34 | 5,046,174 | -0.81(-2.78%) |
Dec 30, 2011 | 29.47 | 29.65 | 29.14 | 29.15 | 1,732,019 | -0.32(-1.09%) |
Dec 29, 2011 | 29.30 | 29.52 | 29.17 | 29.47 | 1,724,297 | +0.25(+0.85%) |
Dec 28, 2011 | 29.53 | 29.70 | 29.18 | 29.23 | 2,193,269 | -0.28(-0.96%) |
Dec 27, 2011 | 29.24 | 29.76 | 29.22 | 29.51 | 2,117,602 | +0.20(+0.68%) |
Dec 23, 2011 | 29.18 | 29.39 | 28.80 | 29.31 | 1,357,471 | +0.97(+3.41%) |
Dec 21, 2011 | 28.75 | 28.89 | 27.93 | 28.34 | 4,520,364 | -0.54(-1.88%) |
Dec 20, 2011 | 27.87 | 28.94 | 27.87 | 28.89 | 6,110,198 | +1.58(+5.80%) |
Dec 19, 2011 | 27.82 | 28.13 | 27.23 | 27.30 | 5,517,460 | -0.51(-1.85%) |
Dec 16, 2011 | 28.01 | 28.22 | 27.59 | 27.82 | 6,912,731 | +0.05(+0.17%) |
Dec 15, 2011 | 28.90 | 28.90 | 27.66 | 27.77 | 5,419,183 | -0.16(-0.56%) |
Dec 14, 2011 | 28.25 | 28.39 | 27.72 | 27.93 | 4,405,686 | -0.37(-1.30%) |
Dec 13, 2011 | 28.95 | 29.15 | 28.13 | 28.30 | 4,221,740 | -0.46(-1.60%) |
Dec 12, 2011 | 29.14 | 29.30 | 28.37 | 28.75 | 5,050,798 | -0.85(-2.88%) |
Dec 09, 2011 | 28.90 | 29.76 | 28.60 | 29.61 | 4,002,114 | +0.57(+1.98%) |
Dec 08, 2011 | 29.40 | 29.79 | 28.97 | 29.03 | 4,709,854 | -0.60(-2.04%) |
Dec 07, 2011 | 29.69 | 29.75 | 29.14 | 29.64 | 5,149,127 | -0.06(-0.20%) |
Dec 06, 2011 | 29.29 | 29.84 | 29.28 | 29.70 | 5,799,568 | +0.28(+0.94%) |
Dec 05, 2011 | 28.98 | 29.43 | 28.57 | 29.42 | 6,498,419 | +1.05(+3.71%) |
Dec 02, 2011 | 28.80 | 29.04 | 28.35 | 28.37 | 5,247,390 | -0.17(-0.59%) |
Dec 01, 2011 | 27.85 | 28.61 | 27.56 | 28.54 | 4,966,088 | +0.68(+2.45%) |
Nov 30, 2011 | 27.07 | 27.94 | 26.69 | 27.85 | 6,186,342 | +1.69(+6.47%) |
Nov 29, 2011 | 26.25 | 26.37 | 25.84 | 26.16 | 5,502,051 | -0.13(-0.51%) |
Nov 28, 2011 | 26.20 | 26.44 | 26.06 | 26.30 | 3,731,274 | +0.87(+3.42%) |
Nov 25, 2011 | 25.71 | 26.12 | 25.43 | 25.43 | 1,688,966 | -0.26(-1.01%) |
Nov 23, 2011 | 25.98 | 26.08 | 25.56 | 25.68 | 3,922,980 | -0.48(-1.85%) |
Nov 22, 2011 | 26.69 | 26.88 | 26.11 | 26.17 | 4,139,702 | -0.57(-2.15%) |
Nov 21, 2011 | 26.58 | 26.87 | 26.19 | 26.74 | 6,125,698 | -0.08(-0.29%) |
Nov 18, 2011 | 27.62 | 27.75 | 26.72 | 26.82 | 6,770,625 | -0.66(-2.42%) |
Nov 17, 2011 | 28.62 | 28.62 | 27.10 | 27.49 | 8,376,805 | -1.24(-4.31%) |
Nov 16, 2011 | 28.91 | 29.40 | 28.66 | 28.72 | 3,691,700 | -0.53(-1.82%) |
Nov 15, 2011 | 28.82 | 29.46 | 28.68 | 29.26 | 3,698,583 | +0.37(+1.30%) |
Nov 14, 2011 | 29.09 | 29.46 | 28.63 | 28.88 | 4,155,255 | -0.39(-1.34%) |
Nov 11, 2011 | 28.38 | 29.38 | 28.23 | 29.27 | 4,856,646 | +1.27(+4.53%) |
Nov 10, 2011 | 27.91 | 28.24 | 27.41 | 28.01 | 4,444,702 | +0.52(+1.89%) |
Nov 09, 2011 | 27.95 | 28.02 | 27.42 | 27.49 | 6,158,721 | -1.19(-4.15%) |
Nov 08, 2011 | 28.65 | 28.79 | 28.06 | 28.68 | 4,205,531 | +0.31(+1.10%) |
Nov 07, 2011 | 28.59 | 28.59 | 27.81 | 28.36 | 4,607,357 | -0.11(-0.40%) |
Nov 04, 2011 | 28.11 | 28.56 | 27.72 | 28.48 | 4,184,799 | +0.13(+0.47%) |
Nov 03, 2011 | 27.73 | 28.38 | 27.03 | 28.35 | 5,066,865 | +0.92(+3.37%) |
Nov 02, 2011 | 27.42 | 27.61 | 27.14 | 27.42 | 4,320,220 | +0.31(+1.15%) |