Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.84 | 26.96 | 26.36 | 26.77 | 3,990,034 | +0.20(+0.76%) |
Jan 30, 2012 | 26.01 | 26.66 | 25.63 | 26.57 | 5,047,866 | +0.35(+1.34%) |
Jan 27, 2012 | 25.72 | 26.31 | 25.55 | 26.22 | 4,191,621 | +0.38(+1.47%) |
Jan 26, 2012 | 26.22 | 26.27 | 25.47 | 25.84 | 2,685,548 | -0.22(-0.83%) |
Jan 25, 2012 | 25.81 | 26.13 | 25.38 | 26.05 | 4,147,824 | +0.12(+0.46%) |
Jan 24, 2012 | 25.47 | 25.94 | 25.28 | 25.93 | 2,216,136 | +0.36(+1.42%) |
Jan 23, 2012 | 25.99 | 25.99 | 25.12 | 25.57 | 3,618,185 | -0.37(-1.43%) |
Jan 20, 2012 | 25.88 | 26.12 | 25.78 | 25.94 | 4,929,662 | -0.06(-0.23%) |
Jan 19, 2012 | 25.92 | 26.19 | 25.78 | 26.00 | 7,860,029 | +0.14(+0.54%) |
Jan 18, 2012 | 25.02 | 26.03 | 24.81 | 25.86 | 7,252,923 | +1.24(+5.03%) |
Jan 17, 2012 | 25.12 | 25.26 | 24.50 | 24.62 | 4,129,317 | -0.49(-1.95%) |
Jan 13, 2012 | 25.08 | 25.30 | 24.94 | 25.11 | 5,128,938 | -0.35(-1.37%) |
Jan 12, 2012 | 25.54 | 25.78 | 24.70 | 25.46 | 15,770,778 | -3.53(-12.18%) |
Jan 11, 2012 | 28.80 | 29.09 | 28.52 | 28.99 | 2,543,821 | +0.13(+0.46%) |
Jan 10, 2012 | 28.80 | 28.93 | 28.32 | 28.86 | 2,329,013 | +0.41(+1.43%) |
Jan 09, 2012 | 27.97 | 28.53 | 27.69 | 28.45 | 3,137,057 | +0.62(+2.21%) |
Jan 06, 2012 | 28.21 | 28.61 | 27.82 | 27.83 | 2,780,670 | -0.30(-1.08%) |
Jan 05, 2012 | 28.03 | 28.31 | 27.67 | 28.14 | 2,267,947 | +0.00(+0.00%) |
Jan 04, 2012 | 27.29 | 28.45 | 27.22 | 28.14 | 2,700,701 | -0.42(-1.48%) |
Dec 30, 2011 | 28.63 | 28.78 | 28.48 | 28.56 | 873,996 | -0.07(-0.26%) |
Dec 29, 2011 | 27.97 | 28.64 | 27.88 | 28.63 | 1,158,544 | +0.79(+2.82%) |
Dec 28, 2011 | 28.05 | 28.19 | 27.81 | 27.85 | 966,480 | -0.29(-1.03%) |
Dec 27, 2011 | 28.01 | 28.31 | 27.79 | 28.14 | 834,010 | +0.03(+0.11%) |
Dec 23, 2011 | 27.94 | 28.24 | 27.74 | 28.11 | 820,639 | -0.45(-1.58%) |
Dec 21, 2011 | 28.38 | 28.60 | 27.48 | 28.56 | 2,452,655 | +0.13(+0.44%) |
Dec 20, 2011 | 27.93 | 28.63 | 27.87 | 28.43 | 1,870,853 | +1.02(+3.71%) |
Dec 19, 2011 | 28.17 | 28.47 | 27.31 | 27.42 | 1,142,292 | -0.56(-2.02%) |
Dec 16, 2011 | 27.22 | 28.10 | 27.22 | 27.98 | 2,448,199 | +0.90(+3.31%) |
Dec 15, 2011 | 27.91 | 27.91 | 27.06 | 27.08 | 2,275,441 | -0.58(-2.09%) |
Dec 14, 2011 | 27.90 | 28.09 | 27.34 | 27.66 | 2,214,763 | -0.36(-1.30%) |
Dec 13, 2011 | 29.22 | 29.30 | 27.65 | 28.02 | 1,990,842 | -0.99(-3.43%) |
Dec 12, 2011 | 28.90 | 29.04 | 28.43 | 29.02 | 1,149,248 | -0.25(-0.86%) |
Dec 09, 2011 | 28.34 | 29.35 | 28.21 | 29.27 | 1,807,619 | +0.95(+3.35%) |
Dec 08, 2011 | 28.68 | 28.99 | 28.13 | 28.32 | 1,714,403 | -0.62(-2.13%) |
Dec 07, 2011 | 28.63 | 29.02 | 28.49 | 28.94 | 2,448,378 | +0.11(+0.39%) |
Dec 06, 2011 | 29.20 | 29.22 | 28.77 | 28.83 | 2,225,638 | -0.39(-1.32%) |
Dec 05, 2011 | 29.38 | 29.66 | 29.03 | 29.21 | 1,693,259 | +0.16(+0.56%) |
Dec 02, 2011 | 28.85 | 29.54 | 28.83 | 29.05 | 3,365,588 | +0.39(+1.37%) |
Dec 01, 2011 | 27.88 | 28.77 | 27.69 | 28.66 | 2,390,496 | +0.64(+2.28%) |
Nov 30, 2011 | 27.77 | 28.27 | 27.54 | 28.02 | 2,426,428 | +1.20(+4.48%) |
Nov 29, 2011 | 26.84 | 26.91 | 26.51 | 26.82 | 1,548,749 | +0.15(+0.56%) |
Nov 28, 2011 | 26.58 | 27.16 | 26.47 | 26.67 | 1,223,532 | +0.70(+2.68%) |
Nov 25, 2011 | 26.07 | 26.33 | 25.95 | 25.97 | 444,296 | -0.14(-0.54%) |
Nov 23, 2011 | 26.38 | 26.52 | 25.90 | 26.11 | 1,583,948 | -0.57(-2.14%) |
Nov 22, 2011 | 27.18 | 27.47 | 26.65 | 26.68 | 1,943,893 | -0.63(-2.31%) |
Nov 21, 2011 | 26.84 | 27.49 | 26.83 | 27.31 | 1,388,166 | +0.05(+0.19%) |
Nov 18, 2011 | 27.68 | 27.79 | 26.99 | 27.26 | 2,875,029 | -0.14(-0.51%) |
Nov 17, 2011 | 27.83 | 28.74 | 27.10 | 27.40 | 3,868,175 | -0.46(-1.65%) |
Nov 16, 2011 | 28.19 | 28.54 | 27.76 | 27.86 | 1,556,640 | -0.50(-1.78%) |
Nov 15, 2011 | 28.29 | 28.88 | 27.79 | 28.37 | 2,040,082 | -0.01(-0.05%) |
Nov 14, 2011 | 28.17 | 28.69 | 28.11 | 28.38 | 1,389,568 | +0.11(+0.39%) |
Nov 11, 2011 | 27.56 | 28.53 | 27.51 | 28.27 | 2,853,249 | +0.93(+3.39%) |
Nov 10, 2011 | 27.85 | 27.95 | 27.09 | 27.34 | 2,010,354 | -0.02(-0.08%) |
Nov 09, 2011 | 27.75 | 28.04 | 27.26 | 27.36 | 1,590,892 | -0.96(-3.40%) |
Nov 08, 2011 | 27.95 | 28.47 | 27.18 | 28.33 | 2,562,728 | +0.56(+2.00%) |
Nov 07, 2011 | 28.14 | 28.25 | 27.65 | 27.77 | 2,264,768 | -0.41(-1.45%) |
Nov 04, 2011 | 28.01 | 28.21 | 27.59 | 28.18 | 1,595,175 | +0.00(+0.00%) |
Nov 03, 2011 | 28.15 | 28.41 | 27.33 | 28.18 | 1,992,807 | +0.52(+1.88%) |
Nov 02, 2011 | 28.40 | 28.45 | 27.56 | 27.66 | 2,049,440 | -0.22(-0.80%) |