Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.13 | 29.16 | 28.71 | 28.91 | 1,476,063 | -0.06(-0.19%) |
Jan 30, 2012 | 28.46 | 29.07 | 28.31 | 28.97 | 1,223,889 | +0.33(+1.16%) |
Jan 27, 2012 | 28.76 | 29.12 | 28.60 | 28.64 | 1,113,125 | -0.32(-1.10%) |
Jan 26, 2012 | 28.50 | 29.37 | 27.71 | 28.95 | 1,631,843 | +0.15(+0.51%) |
Jan 25, 2012 | 28.48 | 28.91 | 28.41 | 28.81 | 1,235,330 | +0.31(+1.10%) |
Jan 24, 2012 | 28.15 | 28.57 | 28.00 | 28.49 | 1,104,057 | +0.14(+0.48%) |
Jan 23, 2012 | 28.12 | 28.52 | 28.02 | 28.36 | 948,725 | +0.26(+0.94%) |
Jan 20, 2012 | 28.29 | 28.38 | 28.04 | 28.09 | 985,386 | -0.29(-1.02%) |
Jan 19, 2012 | 27.88 | 28.71 | 27.79 | 28.38 | 1,543,126 | +0.55(+1.99%) |
Jan 18, 2012 | 28.01 | 28.04 | 27.67 | 27.83 | 2,450,959 | -0.16(-0.57%) |
Jan 17, 2012 | 28.51 | 28.76 | 27.98 | 27.99 | 1,508,914 | -0.32(-1.13%) |
Jan 13, 2012 | 27.82 | 28.35 | 27.63 | 28.31 | 1,598,667 | +0.18(+0.66%) |
Jan 12, 2012 | 27.66 | 28.21 | 27.43 | 28.12 | 1,304,875 | +0.86(+3.16%) |
Jan 11, 2012 | 27.04 | 27.35 | 26.99 | 27.26 | 937,564 | +0.18(+0.66%) |
Jan 10, 2012 | 26.81 | 27.15 | 26.73 | 27.08 | 1,013,711 | +0.62(+2.32%) |
Jan 09, 2012 | 26.62 | 26.67 | 26.40 | 26.47 | 972,222 | +0.01(+0.02%) |
Jan 06, 2012 | 26.71 | 26.80 | 26.41 | 26.46 | 664,308 | -0.32(-1.19%) |
Jan 05, 2012 | 26.15 | 26.87 | 25.85 | 26.78 | 1,016,852 | +0.44(+1.66%) |
Jan 04, 2012 | 25.81 | 26.41 | 25.77 | 26.35 | 745,468 | +0.45(+1.73%) |
Dec 30, 2011 | 25.69 | 26.01 | 25.69 | 25.90 | 1,121,957 | +0.20(+0.77%) |
Dec 29, 2011 | 25.52 | 25.77 | 25.41 | 25.70 | 685,331 | +0.31(+1.21%) |
Dec 28, 2011 | 26.03 | 26.06 | 25.34 | 25.39 | 581,715 | -0.71(-2.73%) |
Dec 27, 2011 | 25.82 | 26.24 | 25.77 | 26.11 | 443,948 | +0.25(+0.95%) |
Dec 23, 2011 | 25.77 | 25.93 | 25.64 | 25.86 | 361,284 | +0.60(+2.36%) |
Dec 21, 2011 | 25.10 | 25.27 | 24.66 | 25.26 | 866,108 | +0.03(+0.12%) |
Dec 20, 2011 | 24.99 | 25.28 | 24.86 | 25.23 | 1,721,173 | +0.78(+3.19%) |
Dec 19, 2011 | 25.13 | 25.36 | 24.35 | 24.45 | 763,810 | -0.50(-2.00%) |
Dec 16, 2011 | 24.89 | 25.45 | 24.75 | 24.95 | 2,387,626 | +0.28(+1.12%) |
Dec 15, 2011 | 24.85 | 24.86 | 24.25 | 24.67 | 1,308,521 | +0.07(+0.30%) |
Dec 14, 2011 | 25.23 | 25.34 | 24.48 | 24.60 | 964,287 | -0.63(-2.51%) |
Dec 13, 2011 | 26.00 | 26.11 | 24.98 | 25.23 | 742,303 | -0.50(-1.94%) |
Dec 12, 2011 | 25.95 | 26.01 | 25.38 | 25.73 | 720,531 | -0.60(-2.29%) |
Dec 09, 2011 | 25.60 | 26.40 | 25.43 | 26.33 | 690,057 | +0.93(+3.66%) |
Dec 08, 2011 | 25.91 | 26.08 | 25.34 | 25.41 | 722,883 | -0.81(-3.10%) |
Dec 07, 2011 | 26.11 | 26.32 | 25.62 | 26.22 | 456,473 | -0.15(-0.56%) |
Dec 06, 2011 | 26.44 | 26.56 | 26.12 | 26.37 | 512,930 | -0.07(-0.26%) |
Dec 05, 2011 | 26.56 | 26.86 | 26.21 | 26.43 | 818,718 | +0.25(+0.96%) |
Dec 02, 2011 | 26.43 | 26.68 | 26.14 | 26.18 | 983,596 | +0.16(+0.61%) |
Dec 01, 2011 | 26.17 | 26.40 | 25.97 | 26.02 | 773,369 | -0.29(-1.12%) |
Nov 30, 2011 | 25.85 | 26.49 | 25.68 | 26.32 | 1,720,835 | +1.46(+5.86%) |
Nov 29, 2011 | 24.71 | 25.24 | 24.53 | 24.86 | 1,443,904 | +0.21(+0.87%) |
Nov 28, 2011 | 24.17 | 24.74 | 23.97 | 24.65 | 1,005,321 | +1.38(+5.91%) |
Nov 25, 2011 | 23.36 | 23.66 | 23.24 | 23.27 | 435,067 | -0.23(-0.99%) |
Nov 23, 2011 | 23.91 | 24.01 | 23.45 | 23.50 | 738,364 | -0.76(-3.11%) |
Nov 22, 2011 | 24.39 | 24.66 | 24.07 | 24.26 | 491,762 | -0.24(-0.98%) |
Nov 21, 2011 | 24.32 | 24.65 | 24.12 | 24.50 | 872,036 | -0.28(-1.14%) |
Nov 18, 2011 | 25.03 | 25.06 | 24.76 | 24.78 | 616,685 | -0.02(-0.10%) |
Nov 17, 2011 | 25.23 | 25.40 | 24.61 | 24.80 | 659,100 | -0.53(-2.11%) |
Nov 16, 2011 | 25.60 | 25.96 | 25.32 | 25.34 | 672,866 | -0.63(-2.44%) |
Nov 15, 2011 | 25.26 | 26.13 | 25.19 | 25.97 | 806,113 | +0.61(+2.40%) |
Nov 14, 2011 | 25.59 | 25.66 | 25.20 | 25.36 | 819,040 | -0.38(-1.48%) |
Nov 11, 2011 | 25.23 | 25.87 | 25.16 | 25.74 | 1,304,631 | +0.88(+3.56%) |
Nov 10, 2011 | 24.66 | 24.97 | 24.28 | 24.86 | 1,565,178 | +0.62(+2.56%) |
Nov 09, 2011 | 24.72 | 24.79 | 24.06 | 24.24 | 662,758 | -1.17(-4.59%) |
Nov 08, 2011 | 25.19 | 25.44 | 24.90 | 25.41 | 1,295,894 | +0.44(+1.75%) |
Nov 07, 2011 | 24.95 | 25.03 | 24.37 | 24.97 | 943,465 | -0.09(-0.34%) |
Nov 04, 2011 | 25.17 | 25.20 | 24.78 | 25.06 | 858,774 | -0.28(-1.12%) |
Nov 03, 2011 | 24.52 | 25.49 | 24.22 | 25.34 | 1,899,767 | +1.25(+5.18%) |
Nov 02, 2011 | 23.77 | 24.26 | 23.64 | 24.09 | 1,081,881 | +0.74(+3.18%) |