Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.69 | 30.93 | 29.71 | 30.02 | 3,439,069 | -0.15(-0.49%) |
Jan 30, 2012 | 29.66 | 30.34 | 29.36 | 30.17 | 2,929,068 | -0.26(-0.84%) |
Jan 27, 2012 | 29.98 | 30.81 | 29.98 | 30.42 | 2,978,916 | +0.11(+0.35%) |
Jan 26, 2012 | 30.45 | 31.19 | 30.12 | 30.32 | 5,423,210 | +0.29(+0.97%) |
Jan 25, 2012 | 29.11 | 30.22 | 28.79 | 30.03 | 4,481,778 | +0.76(+2.59%) |
Jan 24, 2012 | 29.17 | 29.48 | 28.82 | 29.27 | 2,431,675 | -0.24(-0.82%) |
Jan 23, 2012 | 29.92 | 30.33 | 29.37 | 29.51 | 4,196,051 | +0.20(+0.68%) |
Jan 20, 2012 | 29.47 | 29.76 | 29.03 | 29.31 | 4,340,673 | -0.29(-0.98%) |
Jan 19, 2012 | 29.12 | 30.00 | 29.03 | 29.60 | 4,541,534 | +0.89(+3.11%) |
Jan 18, 2012 | 27.76 | 28.76 | 27.73 | 28.71 | 3,484,991 | +0.84(+3.00%) |
Jan 17, 2012 | 28.41 | 28.53 | 27.68 | 27.87 | 3,920,477 | +0.59(+2.16%) |
Jan 13, 2012 | 27.29 | 27.39 | 26.74 | 27.28 | 3,519,104 | -0.55(-1.99%) |
Jan 12, 2012 | 27.67 | 27.93 | 27.35 | 27.83 | 3,333,951 | +0.46(+1.68%) |
Jan 11, 2012 | 26.79 | 27.45 | 26.66 | 27.37 | 2,591,993 | +0.38(+1.42%) |
Jan 10, 2012 | 26.91 | 27.20 | 26.68 | 26.99 | 3,926,350 | +0.88(+3.37%) |
Jan 09, 2012 | 26.28 | 26.29 | 25.81 | 26.11 | 3,300,705 | -0.35(-1.34%) |
Jan 06, 2012 | 26.93 | 26.98 | 26.39 | 26.46 | 2,463,297 | -0.29(-1.09%) |
Jan 05, 2012 | 26.83 | 27.00 | 26.42 | 26.76 | 3,310,313 | -0.43(-1.59%) |
Jan 04, 2012 | 26.49 | 27.31 | 26.43 | 27.19 | 3,953,324 | +2.23(+8.92%) |
Dec 30, 2011 | 24.49 | 25.00 | 24.44 | 24.96 | 2,359,302 | +0.52(+2.12%) |
Dec 29, 2011 | 24.27 | 24.59 | 24.10 | 24.44 | 2,305,997 | +0.11(+0.44%) |
Dec 28, 2011 | 24.89 | 25.01 | 24.25 | 24.34 | 2,742,048 | -0.33(-1.32%) |
Dec 27, 2011 | 25.14 | 25.35 | 24.61 | 24.66 | 1,302,893 | -0.55(-2.17%) |
Dec 23, 2011 | 25.54 | 25.66 | 25.04 | 25.21 | 2,188,109 | +0.71(+2.90%) |
Dec 21, 2011 | 24.79 | 24.93 | 24.11 | 24.50 | 3,735,022 | -0.04(-0.14%) |
Dec 20, 2011 | 23.95 | 24.64 | 23.95 | 24.54 | 4,158,013 | +1.23(+5.30%) |
Dec 19, 2011 | 24.11 | 24.23 | 23.25 | 23.30 | 3,809,415 | -0.72(-2.98%) |
Dec 16, 2011 | 23.79 | 24.23 | 23.59 | 24.02 | 3,771,077 | +0.50(+2.14%) |
Dec 15, 2011 | 24.37 | 24.49 | 23.49 | 23.51 | 4,882,283 | -0.40(-1.66%) |
Dec 14, 2011 | 23.73 | 24.29 | 23.30 | 23.91 | 8,760,424 | -0.42(-1.72%) |
Dec 13, 2011 | 25.61 | 25.96 | 24.12 | 24.33 | 4,701,858 | -0.72(-2.86%) |
Dec 12, 2011 | 25.15 | 25.16 | 24.64 | 25.05 | 3,733,524 | -0.84(-3.24%) |
Dec 09, 2011 | 25.09 | 26.09 | 25.03 | 25.88 | 4,483,081 | +0.54(+2.14%) |
Dec 08, 2011 | 26.32 | 26.37 | 25.18 | 25.34 | 5,094,582 | -1.30(-4.87%) |
Dec 07, 2011 | 26.53 | 26.77 | 26.02 | 26.64 | 5,366,462 | +0.00(+0.00%) |
Dec 06, 2011 | 26.90 | 27.09 | 26.11 | 26.64 | 3,926,701 | +0.00(+0.00%) |
Dec 05, 2011 | 26.38 | 27.05 | 26.19 | 26.64 | 5,044,184 | +0.82(+3.17%) |
Dec 02, 2011 | 26.22 | 26.50 | 25.76 | 25.82 | 4,853,905 | +0.01(+0.03%) |
Dec 01, 2011 | 25.51 | 26.00 | 25.25 | 25.82 | 5,362,610 | +0.50(+1.97%) |
Nov 30, 2011 | 24.62 | 25.47 | 24.37 | 25.32 | 7,951,297 | +2.25(+9.74%) |
Nov 29, 2011 | 22.91 | 23.31 | 22.77 | 23.07 | 3,629,346 | +0.30(+1.31%) |
Nov 28, 2011 | 23.21 | 23.29 | 22.55 | 22.77 | 3,815,680 | +1.05(+4.82%) |
Nov 25, 2011 | 21.84 | 22.35 | 21.67 | 21.72 | 2,047,599 | -0.17(-0.76%) |
Nov 23, 2011 | 22.52 | 22.59 | 21.69 | 21.89 | 5,262,031 | -1.07(-4.65%) |
Nov 22, 2011 | 23.12 | 23.56 | 22.89 | 22.96 | 4,468,976 | -0.18(-0.78%) |
Nov 21, 2011 | 22.55 | 23.32 | 22.15 | 23.14 | 5,162,575 | -0.55(-2.34%) |
Nov 18, 2011 | 24.48 | 24.77 | 23.58 | 23.69 | 5,286,474 | -0.48(-1.98%) |
Nov 17, 2011 | 25.50 | 25.55 | 23.95 | 24.17 | 7,057,291 | -1.28(-5.04%) |
Nov 16, 2011 | 26.01 | 26.28 | 25.39 | 25.45 | 4,100,372 | -0.91(-3.45%) |
Nov 15, 2011 | 25.49 | 26.55 | 25.41 | 26.36 | 4,706,009 | +0.49(+1.88%) |
Nov 14, 2011 | 26.38 | 26.46 | 25.58 | 25.88 | 3,502,120 | -0.41(-1.56%) |
Nov 11, 2011 | 26.32 | 26.97 | 26.05 | 26.29 | 4,058,895 | +0.51(+1.99%) |
Nov 10, 2011 | 26.00 | 26.32 | 25.32 | 25.77 | 5,863,730 | +0.13(+0.51%) |
Nov 09, 2011 | 26.34 | 26.97 | 25.63 | 25.64 | 7,260,357 | -2.10(-7.58%) |
Nov 08, 2011 | 27.15 | 27.86 | 27.09 | 27.74 | 5,225,773 | +0.76(+2.83%) |
Nov 07, 2011 | 26.95 | 27.27 | 26.35 | 26.98 | 5,108,138 | +0.03(+0.13%) |
Nov 04, 2011 | 26.72 | 27.38 | 26.59 | 26.95 | 5,607,302 | -0.30(-1.10%) |
Nov 03, 2011 | 27.29 | 27.41 | 26.26 | 27.24 | 6,784,003 | +0.56(+2.08%) |
Nov 02, 2011 | 26.77 | 26.95 | 26.18 | 26.69 | 4,291,691 | +0.84(+3.25%) |