Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.20 | 29.26 | 28.75 | 28.89 | 1,644,509 | -0.01(-0.02%) |
Jan 30, 2012 | 28.70 | 28.95 | 28.50 | 28.90 | 1,612,247 | -0.30(-1.04%) |
Jan 27, 2012 | 29.08 | 29.28 | 29.03 | 29.20 | 2,142,281 | +0.09(+0.32%) |
Jan 26, 2012 | 29.38 | 29.62 | 29.02 | 29.11 | 3,182,269 | -0.21(-0.70%) |
Jan 25, 2012 | 28.65 | 29.36 | 28.59 | 29.31 | 3,102,052 | +0.47(+1.62%) |
Jan 24, 2012 | 28.60 | 28.88 | 28.49 | 28.85 | 2,197,835 | -0.08(-0.28%) |
Jan 23, 2012 | 28.85 | 29.05 | 28.78 | 28.93 | 2,749,731 | +0.05(+0.17%) |
Jan 20, 2012 | 28.79 | 28.88 | 28.68 | 28.88 | 1,437,450 | +0.01(+0.04%) |
Jan 19, 2012 | 28.79 | 28.99 | 28.75 | 28.86 | 4,440,006 | +0.09(+0.30%) |
Jan 18, 2012 | 28.10 | 28.78 | 28.08 | 28.78 | 2,144,499 | +0.79(+2.82%) |
Jan 17, 2012 | 28.14 | 28.17 | 27.93 | 27.99 | 2,324,217 | +0.54(+1.97%) |
Jan 13, 2012 | 27.42 | 27.56 | 27.24 | 27.45 | 2,263,459 | -0.42(-1.50%) |
Jan 12, 2012 | 27.81 | 27.95 | 27.73 | 27.86 | 1,743,950 | +0.17(+0.61%) |
Jan 11, 2012 | 27.45 | 27.71 | 27.42 | 27.70 | 2,685,616 | +0.14(+0.52%) |
Jan 10, 2012 | 27.68 | 27.76 | 27.49 | 27.55 | 1,767,316 | +0.44(+1.60%) |
Jan 09, 2012 | 27.05 | 27.12 | 26.85 | 27.12 | 4,260,277 | +0.32(+1.18%) |
Jan 06, 2012 | 27.12 | 27.13 | 26.78 | 26.80 | 1,240,445 | -0.17(-0.65%) |
Jan 05, 2012 | 27.09 | 27.14 | 26.79 | 26.97 | 2,112,275 | -0.35(-1.27%) |
Jan 04, 2012 | 27.14 | 27.45 | 27.10 | 27.32 | 2,387,059 | +0.85(+3.22%) |
Dec 30, 2011 | 26.36 | 26.53 | 26.35 | 26.47 | 1,288,735 | +0.12(+0.47%) |
Dec 29, 2011 | 26.07 | 26.36 | 26.03 | 26.35 | 1,663,942 | +0.39(+1.51%) |
Dec 28, 2011 | 26.33 | 26.39 | 25.94 | 25.95 | 2,243,570 | -0.55(-2.09%) |
Dec 27, 2011 | 26.59 | 26.63 | 26.45 | 26.51 | 1,929,037 | -0.24(-0.91%) |
Dec 23, 2011 | 26.69 | 26.77 | 26.60 | 26.75 | 5,606,898 | +0.48(+1.82%) |
Dec 21, 2011 | 26.10 | 26.32 | 25.87 | 26.27 | 1,370,828 | +0.05(+0.19%) |
Dec 20, 2011 | 26.03 | 26.33 | 26.01 | 26.22 | 4,388,517 | +0.86(+3.38%) |
Dec 19, 2011 | 25.81 | 25.89 | 25.35 | 25.36 | 2,251,026 | -0.45(-1.76%) |
Dec 16, 2011 | 25.99 | 26.08 | 25.67 | 25.82 | 1,909,336 | +0.06(+0.24%) |
Dec 15, 2011 | 26.29 | 26.33 | 25.68 | 25.76 | 1,918,661 | +0.06(+0.21%) |
Dec 14, 2011 | 25.94 | 26.08 | 25.63 | 25.70 | 2,406,911 | -0.41(-1.57%) |
Dec 13, 2011 | 26.56 | 26.79 | 25.93 | 26.11 | 5,131,388 | -0.28(-1.07%) |
Dec 12, 2011 | 26.62 | 26.65 | 26.14 | 26.39 | 4,296,888 | -0.79(-2.90%) |
Dec 09, 2011 | 26.67 | 27.24 | 26.60 | 27.18 | 3,027,593 | +0.72(+2.71%) |
Dec 08, 2011 | 26.90 | 27.07 | 26.45 | 26.47 | 3,222,733 | -0.86(-3.14%) |
Dec 07, 2011 | 27.16 | 27.43 | 27.11 | 27.32 | 2,605,388 | +0.04(+0.13%) |
Dec 06, 2011 | 27.18 | 27.46 | 27.07 | 27.29 | 2,020,184 | -0.13(-0.47%) |
Dec 05, 2011 | 27.44 | 27.49 | 27.21 | 27.42 | 3,030,250 | +0.53(+1.96%) |
Dec 02, 2011 | 27.20 | 27.23 | 26.79 | 26.89 | 1,920,414 | +0.08(+0.30%) |
Dec 01, 2011 | 27.02 | 27.16 | 26.71 | 26.81 | 1,826,314 | +0.11(+0.41%) |
Nov 30, 2011 | 26.72 | 26.77 | 26.38 | 26.70 | 4,089,490 | +1.27(+4.98%) |
Nov 29, 2011 | 25.25 | 25.72 | 25.25 | 25.43 | 1,942,027 | +0.01(+0.05%) |
Nov 28, 2011 | 25.30 | 25.46 | 25.20 | 25.42 | 2,899,623 | +0.99(+4.03%) |
Nov 25, 2011 | 24.59 | 24.90 | 24.43 | 24.43 | 2,180,978 | -0.40(-1.60%) |
Nov 23, 2011 | 25.26 | 25.29 | 24.81 | 24.83 | 2,388,530 | -0.86(-3.34%) |
Nov 22, 2011 | 25.78 | 25.95 | 25.44 | 25.69 | 2,331,108 | -0.23(-0.87%) |
Nov 21, 2011 | 25.94 | 26.04 | 25.59 | 25.92 | 2,547,252 | -0.59(-2.22%) |
Nov 18, 2011 | 26.77 | 26.80 | 26.37 | 26.50 | 1,178,852 | -0.10(-0.37%) |
Nov 17, 2011 | 27.28 | 27.43 | 26.49 | 26.60 | 2,515,723 | -0.59(-2.18%) |
Nov 16, 2011 | 27.29 | 27.65 | 27.15 | 27.20 | 2,224,629 | -0.46(-1.66%) |
Nov 15, 2011 | 27.40 | 27.83 | 27.31 | 27.65 | 2,347,081 | +0.07(+0.24%) |
Nov 14, 2011 | 27.76 | 27.80 | 27.49 | 27.59 | 1,662,481 | -0.37(-1.31%) |
Nov 11, 2011 | 27.80 | 28.03 | 27.61 | 27.95 | 5,384,967 | +0.67(+2.47%) |
Nov 10, 2011 | 27.70 | 27.70 | 27.14 | 27.28 | 2,062,459 | +0.26(+0.97%) |
Nov 09, 2011 | 27.46 | 27.69 | 27.02 | 27.02 | 3,420,507 | -1.43(-5.03%) |
Nov 08, 2011 | 28.25 | 28.45 | 27.97 | 28.45 | 1,932,659 | +0.31(+1.11%) |
Nov 07, 2011 | 27.97 | 28.18 | 27.80 | 28.14 | 2,176,390 | +0.31(+1.10%) |
Nov 04, 2011 | 27.65 | 27.89 | 27.35 | 27.83 | 2,986,456 | -0.03(-0.11%) |
Nov 03, 2011 | 27.97 | 28.03 | 27.51 | 27.86 | 2,038,255 | +0.22(+0.80%) |
Nov 02, 2011 | 27.64 | 27.79 | 27.34 | 27.64 | 3,651,334 | +0.62(+2.29%) |