Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.33 | 31.35 | 30.57 | 30.94 | 6,593,081 | +0.02(+0.08%) |
Jan 30, 2012 | 31.19 | 31.45 | 30.80 | 30.92 | 6,977,119 | -0.76(-2.41%) |
Jan 27, 2012 | 31.15 | 32.12 | 30.82 | 31.68 | 11,301,825 | +1.25(+4.12%) |
Jan 26, 2012 | 31.03 | 31.55 | 30.29 | 30.43 | 6,400,981 | -0.59(-1.91%) |
Jan 25, 2012 | 30.86 | 31.18 | 30.59 | 31.02 | 4,432,710 | -0.01(-0.04%) |
Jan 24, 2012 | 30.74 | 31.08 | 30.46 | 31.03 | 5,291,414 | +0.42(+1.36%) |
Jan 23, 2012 | 31.06 | 31.18 | 30.60 | 30.62 | 4,818,711 | -0.56(-1.81%) |
Jan 20, 2012 | 31.35 | 31.48 | 30.77 | 31.18 | 7,644,103 | +0.28(+0.92%) |
Jan 19, 2012 | 30.28 | 31.15 | 30.28 | 30.89 | 7,154,430 | +0.61(+2.02%) |
Jan 18, 2012 | 29.62 | 30.44 | 29.48 | 30.28 | 8,134,409 | +0.91(+3.08%) |
Jan 17, 2012 | 29.36 | 29.67 | 29.31 | 29.38 | 4,456,370 | +0.38(+1.30%) |
Jan 13, 2012 | 29.39 | 29.53 | 28.87 | 29.00 | 3,815,288 | -0.54(-1.84%) |
Jan 12, 2012 | 29.90 | 29.99 | 29.50 | 29.54 | 4,851,559 | -0.31(-1.05%) |
Jan 11, 2012 | 29.36 | 30.12 | 29.33 | 29.86 | 4,489,505 | +0.45(+1.54%) |
Jan 10, 2012 | 29.50 | 29.83 | 29.32 | 29.41 | 3,851,134 | +0.24(+0.81%) |
Jan 09, 2012 | 29.05 | 29.47 | 28.95 | 29.17 | 4,916,743 | +0.27(+0.94%) |
Jan 06, 2012 | 28.75 | 29.18 | 28.55 | 28.90 | 4,567,883 | +0.13(+0.44%) |
Jan 05, 2012 | 28.36 | 28.80 | 28.30 | 28.77 | 5,012,010 | +0.37(+1.30%) |
Jan 04, 2012 | 28.68 | 28.84 | 28.38 | 28.40 | 5,036,063 | -0.81(-2.78%) |
Dec 30, 2011 | 29.53 | 29.71 | 29.20 | 29.21 | 1,728,549 | -0.32(-1.09%) |
Dec 29, 2011 | 29.36 | 29.57 | 29.23 | 29.53 | 1,720,842 | +0.25(+0.85%) |
Dec 28, 2011 | 29.59 | 29.76 | 29.24 | 29.28 | 2,188,874 | -0.28(-0.96%) |
Dec 27, 2011 | 29.30 | 29.82 | 29.28 | 29.57 | 2,113,358 | +0.20(+0.68%) |
Dec 23, 2011 | 29.24 | 29.45 | 28.86 | 29.37 | 1,354,751 | +0.97(+3.41%) |
Dec 21, 2011 | 28.81 | 28.95 | 27.99 | 28.40 | 4,511,306 | -0.54(-1.88%) |
Dec 20, 2011 | 27.92 | 29.00 | 27.92 | 28.95 | 6,097,955 | +1.59(+5.80%) |
Dec 19, 2011 | 27.88 | 28.19 | 27.28 | 27.36 | 5,506,404 | -0.51(-1.85%) |
Dec 16, 2011 | 28.06 | 28.28 | 27.65 | 27.87 | 6,898,880 | +0.05(+0.17%) |
Dec 15, 2011 | 28.96 | 28.96 | 27.72 | 27.83 | 5,408,324 | -0.16(-0.56%) |
Dec 14, 2011 | 28.30 | 28.45 | 27.78 | 27.98 | 4,396,858 | -0.37(-1.30%) |
Dec 13, 2011 | 29.01 | 29.21 | 28.19 | 28.35 | 4,213,281 | -0.46(-1.60%) |
Dec 12, 2011 | 29.20 | 29.36 | 28.43 | 28.81 | 5,040,678 | -0.85(-2.88%) |
Dec 09, 2011 | 28.96 | 29.82 | 28.66 | 29.67 | 3,994,095 | +0.58(+1.98%) |
Dec 08, 2011 | 29.46 | 29.85 | 29.03 | 29.09 | 4,700,417 | -0.61(-2.04%) |
Dec 07, 2011 | 29.75 | 29.80 | 29.19 | 29.70 | 5,138,809 | -0.06(-0.20%) |
Dec 06, 2011 | 29.34 | 29.90 | 29.34 | 29.76 | 5,787,947 | +0.28(+0.94%) |
Dec 05, 2011 | 29.04 | 29.49 | 28.63 | 29.48 | 6,485,398 | +1.05(+3.71%) |
Dec 02, 2011 | 28.86 | 29.10 | 28.41 | 28.42 | 5,236,876 | -0.17(-0.59%) |
Dec 01, 2011 | 27.90 | 28.67 | 27.61 | 28.59 | 4,956,137 | +0.68(+2.45%) |
Nov 30, 2011 | 27.13 | 28.00 | 26.75 | 27.91 | 6,173,946 | +1.70(+6.47%) |
Nov 29, 2011 | 26.31 | 26.42 | 25.89 | 26.21 | 5,491,027 | -0.13(-0.51%) |
Nov 28, 2011 | 26.26 | 26.49 | 26.11 | 26.35 | 3,723,797 | +0.87(+3.42%) |
Nov 25, 2011 | 25.76 | 26.17 | 25.48 | 25.48 | 1,685,582 | -0.26(-1.01%) |
Nov 23, 2011 | 26.03 | 26.14 | 25.61 | 25.74 | 3,915,119 | -0.48(-1.85%) |
Nov 22, 2011 | 26.75 | 26.93 | 26.16 | 26.22 | 4,131,407 | -0.58(-2.15%) |
Nov 21, 2011 | 26.63 | 26.93 | 26.24 | 26.80 | 6,113,423 | -0.08(-0.29%) |
Nov 18, 2011 | 27.68 | 27.81 | 26.77 | 26.87 | 6,757,058 | -0.67(-2.42%) |
Nov 17, 2011 | 28.68 | 28.68 | 27.15 | 27.54 | 8,360,020 | -1.24(-4.31%) |
Nov 16, 2011 | 28.96 | 29.46 | 28.72 | 28.78 | 3,684,302 | -0.53(-1.82%) |
Nov 15, 2011 | 28.88 | 29.51 | 28.74 | 29.31 | 3,691,172 | +0.38(+1.30%) |
Nov 14, 2011 | 29.15 | 29.51 | 28.68 | 28.94 | 4,146,929 | -0.39(-1.34%) |
Nov 11, 2011 | 28.44 | 29.44 | 28.29 | 29.33 | 4,846,914 | +1.27(+4.53%) |
Nov 10, 2011 | 27.96 | 28.30 | 27.47 | 28.06 | 4,435,796 | +0.52(+1.89%) |
Nov 09, 2011 | 28.01 | 28.07 | 27.47 | 27.54 | 6,146,381 | -1.19(-4.15%) |
Nov 08, 2011 | 28.71 | 28.85 | 28.11 | 28.73 | 4,197,104 | +0.31(+1.10%) |
Nov 07, 2011 | 28.65 | 28.65 | 27.86 | 28.42 | 4,598,124 | -0.11(-0.40%) |
Nov 04, 2011 | 28.17 | 28.62 | 27.78 | 28.54 | 4,176,413 | +0.13(+0.47%) |
Nov 03, 2011 | 27.79 | 28.44 | 27.08 | 28.40 | 5,056,711 | +0.93(+3.37%) |
Nov 02, 2011 | 27.48 | 27.67 | 27.19 | 27.48 | 4,311,563 | +0.31(+1.15%) |