Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.42 | 29.50 | 28.73 | 28.87 | 1,786,764 | -0.21(-0.71%) |
Jan 30, 2012 | 28.79 | 29.23 | 28.63 | 29.07 | 1,756,640 | -0.27(-0.93%) |
Jan 27, 2012 | 29.24 | 29.64 | 29.24 | 29.35 | 1,658,692 | +0.18(+0.61%) |
Jan 26, 2012 | 29.43 | 29.72 | 29.05 | 29.17 | 1,847,496 | -0.49(-1.64%) |
Jan 25, 2012 | 28.88 | 29.79 | 28.53 | 29.66 | 2,049,245 | +0.18(+0.62%) |
Jan 24, 2012 | 29.07 | 29.51 | 28.92 | 29.47 | 1,669,709 | -0.15(-0.52%) |
Jan 23, 2012 | 29.44 | 29.74 | 29.35 | 29.63 | 1,385,452 | +0.27(+0.93%) |
Jan 20, 2012 | 29.38 | 29.87 | 29.16 | 29.35 | 1,685,686 | -0.60(-2.01%) |
Jan 19, 2012 | 29.51 | 29.98 | 29.40 | 29.96 | 2,218,117 | +0.54(+1.85%) |
Jan 18, 2012 | 29.17 | 29.43 | 29.00 | 29.41 | 1,612,629 | +0.82(+2.85%) |
Jan 17, 2012 | 28.95 | 29.12 | 28.48 | 28.60 | 1,611,435 | +0.11(+0.39%) |
Jan 13, 2012 | 28.52 | 28.55 | 27.88 | 28.49 | 2,838,869 | -0.93(-3.17%) |
Jan 12, 2012 | 29.74 | 29.85 | 29.29 | 29.42 | 1,363,304 | -0.05(-0.17%) |
Jan 11, 2012 | 29.01 | 29.53 | 28.66 | 29.47 | 2,595,706 | +0.46(+1.57%) |
Jan 10, 2012 | 28.88 | 29.03 | 28.42 | 29.02 | 1,871,098 | +0.81(+2.87%) |
Jan 09, 2012 | 28.56 | 28.58 | 28.09 | 28.21 | 1,285,623 | -0.08(-0.29%) |
Jan 06, 2012 | 28.72 | 28.74 | 28.24 | 28.29 | 2,226,050 | -0.55(-1.91%) |
Jan 05, 2012 | 28.86 | 29.11 | 28.54 | 28.84 | 2,051,463 | -0.60(-2.05%) |
Jan 04, 2012 | 28.97 | 29.62 | 28.91 | 29.44 | 2,815,742 | +2.10(+7.69%) |
Dec 30, 2011 | 27.12 | 27.43 | 26.96 | 27.34 | 963,586 | +0.38(+1.42%) |
Dec 29, 2011 | 26.92 | 27.00 | 26.71 | 26.96 | 1,346,492 | +0.40(+1.49%) |
Dec 28, 2011 | 27.23 | 27.25 | 26.48 | 26.56 | 1,222,411 | -0.58(-2.14%) |
Dec 27, 2011 | 27.24 | 27.49 | 27.11 | 27.14 | 903,780 | -0.39(-1.42%) |
Dec 23, 2011 | 27.19 | 27.56 | 27.10 | 27.53 | 1,178,602 | +0.83(+3.11%) |
Dec 21, 2011 | 26.49 | 26.81 | 26.24 | 26.70 | 3,035,173 | -0.02(-0.08%) |
Dec 20, 2011 | 26.30 | 26.84 | 26.26 | 26.72 | 4,606,961 | +1.35(+5.30%) |
Dec 19, 2011 | 26.13 | 26.21 | 25.30 | 25.38 | 2,347,643 | -0.32(-1.26%) |
Dec 16, 2011 | 25.55 | 25.92 | 25.42 | 25.70 | 2,777,947 | +0.46(+1.84%) |
Dec 15, 2011 | 25.63 | 25.65 | 25.08 | 25.24 | 1,906,430 | +0.08(+0.32%) |
Dec 14, 2011 | 25.42 | 25.61 | 24.99 | 25.15 | 2,319,121 | -0.74(-2.84%) |
Dec 13, 2011 | 26.63 | 26.93 | 25.64 | 25.89 | 1,751,296 | -0.35(-1.32%) |
Dec 12, 2011 | 26.35 | 26.41 | 25.85 | 26.24 | 1,714,083 | -0.91(-3.36%) |
Dec 09, 2011 | 26.95 | 27.32 | 26.88 | 27.15 | 2,198,941 | +0.92(+3.50%) |
Dec 08, 2011 | 26.77 | 27.02 | 25.98 | 26.23 | 3,084,693 | -1.46(-5.26%) |
Dec 07, 2011 | 27.58 | 27.79 | 27.21 | 27.68 | 2,097,411 | -0.46(-1.65%) |
Dec 06, 2011 | 28.10 | 28.39 | 27.92 | 28.15 | 1,893,256 | +0.14(+0.50%) |
Dec 05, 2011 | 28.32 | 28.38 | 27.74 | 28.01 | 2,676,320 | +0.49(+1.76%) |
Dec 02, 2011 | 28.12 | 28.13 | 27.42 | 27.52 | 3,598,978 | -0.04(-0.13%) |
Dec 01, 2011 | 27.42 | 27.67 | 26.99 | 27.56 | 3,576,197 | +0.15(+0.54%) |
Nov 30, 2011 | 26.95 | 27.43 | 26.93 | 27.41 | 3,108,618 | +1.85(+7.22%) |
Nov 29, 2011 | 25.47 | 25.86 | 25.27 | 25.57 | 2,930,617 | +1.01(+4.10%) |
Nov 28, 2011 | 24.79 | 24.98 | 24.34 | 24.56 | 2,394,614 | +1.41(+6.10%) |
Nov 25, 2011 | 23.08 | 23.82 | 23.07 | 23.15 | 1,679,077 | -0.40(-1.69%) |
Nov 23, 2011 | 23.90 | 24.07 | 23.38 | 23.54 | 2,464,874 | -0.86(-3.53%) |
Nov 22, 2011 | 24.23 | 24.69 | 24.11 | 24.40 | 3,492,435 | -0.07(-0.27%) |
Nov 21, 2011 | 24.06 | 24.60 | 23.88 | 24.47 | 3,694,685 | -0.62(-2.46%) |
Nov 18, 2011 | 25.41 | 25.42 | 24.83 | 25.09 | 2,686,080 | +0.24(+0.97%) |
Nov 17, 2011 | 25.77 | 25.81 | 24.54 | 24.85 | 3,523,016 | -0.72(-2.83%) |
Nov 16, 2011 | 25.53 | 26.32 | 25.53 | 25.57 | 2,437,564 | -0.39(-1.49%) |
Nov 15, 2011 | 25.94 | 26.24 | 25.62 | 25.96 | 1,511,799 | -0.02(-0.08%) |
Nov 14, 2011 | 26.23 | 26.48 | 25.80 | 25.98 | 1,851,205 | -0.46(-1.74%) |
Nov 11, 2011 | 26.10 | 26.59 | 25.86 | 26.44 | 3,076,056 | +1.24(+4.94%) |
Nov 10, 2011 | 25.64 | 25.67 | 24.96 | 25.19 | 3,842,506 | +0.27(+1.07%) |
Nov 09, 2011 | 25.29 | 25.64 | 24.86 | 24.93 | 3,166,341 | -1.45(-5.50%) |
Nov 08, 2011 | 26.58 | 26.64 | 25.75 | 26.38 | 3,101,031 | +0.21(+0.81%) |
Nov 07, 2011 | 25.88 | 26.24 | 25.57 | 26.17 | 4,921,079 | +0.46(+1.79%) |
Nov 04, 2011 | 25.00 | 25.71 | 24.77 | 25.71 | 4,608,182 | +0.08(+0.31%) |
Nov 03, 2011 | 25.05 | 26.71 | 24.23 | 25.63 | 10,307,469 | +2.59(+11.24%) |
Nov 02, 2011 | 22.34 | 23.18 | 22.29 | 23.04 | 5,146,880 | +0.96(+4.33%) |