Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.81 | 27.92 | 27.59 | 27.81 | 304,732 | +0.14(+0.50%) |
Jan 30, 2012 | 27.56 | 27.81 | 27.44 | 27.67 | 479,526 | -0.13(-0.47%) |
Jan 27, 2012 | 27.73 | 27.89 | 27.40 | 27.80 | 454,990 | +0.04(+0.13%) |
Jan 26, 2012 | 28.34 | 28.38 | 27.37 | 27.76 | 572,739 | -0.58(-2.06%) |
Jan 25, 2012 | 27.99 | 28.55 | 27.88 | 28.35 | 1,011,724 | +0.38(+1.36%) |
Jan 24, 2012 | 28.17 | 28.17 | 27.83 | 27.97 | 866,173 | -0.36(-1.28%) |
Jan 23, 2012 | 28.66 | 28.66 | 28.25 | 28.33 | 326,314 | -0.23(-0.81%) |
Jan 20, 2012 | 28.78 | 28.98 | 28.41 | 28.56 | 500,660 | -0.30(-1.03%) |
Jan 19, 2012 | 29.05 | 29.19 | 28.81 | 28.86 | 737,558 | -0.13(-0.45%) |
Jan 18, 2012 | 29.03 | 29.14 | 28.60 | 28.99 | 557,826 | -0.02(-0.06%) |
Jan 17, 2012 | 29.54 | 30.33 | 28.96 | 29.01 | 942,182 | -0.45(-1.51%) |
Jan 13, 2012 | 28.80 | 29.65 | 28.74 | 29.45 | 482,363 | +0.27(+0.92%) |
Jan 12, 2012 | 29.37 | 29.37 | 28.85 | 29.18 | 833,506 | -0.20(-0.69%) |
Jan 11, 2012 | 29.09 | 29.41 | 28.69 | 29.39 | 442,401 | +0.24(+0.83%) |
Jan 10, 2012 | 29.27 | 29.41 | 28.97 | 29.15 | 810,294 | +0.11(+0.38%) |
Jan 09, 2012 | 28.78 | 29.08 | 28.66 | 29.04 | 545,304 | +0.27(+0.94%) |
Jan 06, 2012 | 28.93 | 28.99 | 28.41 | 28.77 | 477,444 | -0.18(-0.61%) |
Jan 05, 2012 | 28.82 | 29.12 | 28.39 | 28.94 | 817,498 | -0.06(-0.19%) |
Jan 04, 2012 | 28.50 | 29.08 | 28.27 | 29.00 | 375,557 | +0.60(+2.12%) |
Dec 30, 2011 | 28.61 | 28.74 | 28.39 | 28.40 | 175,032 | -0.12(-0.42%) |
Dec 29, 2011 | 28.59 | 28.80 | 28.31 | 28.52 | 369,243 | -0.06(-0.23%) |
Dec 28, 2011 | 29.13 | 29.13 | 28.58 | 28.58 | 271,523 | -0.53(-1.82%) |
Dec 27, 2011 | 28.57 | 29.21 | 28.40 | 29.11 | 540,581 | +0.49(+1.72%) |
Dec 23, 2011 | 28.76 | 28.76 | 28.50 | 28.62 | 244,099 | +0.90(+3.25%) |
Dec 21, 2011 | 27.83 | 27.84 | 27.48 | 27.72 | 969,752 | -0.16(-0.57%) |
Dec 20, 2011 | 27.82 | 27.98 | 27.68 | 27.88 | 884,030 | +0.34(+1.25%) |
Dec 19, 2011 | 27.64 | 27.80 | 27.46 | 27.53 | 638,163 | -0.13(-0.47%) |
Dec 16, 2011 | 27.60 | 27.66 | 27.47 | 27.66 | 978,554 | +0.07(+0.27%) |
Dec 15, 2011 | 27.50 | 27.67 | 27.42 | 27.59 | 1,009,395 | +0.32(+1.19%) |
Dec 14, 2011 | 26.89 | 27.46 | 26.81 | 27.26 | 595,237 | +0.13(+0.48%) |
Dec 13, 2011 | 27.08 | 27.42 | 26.89 | 27.13 | 539,817 | +0.25(+0.93%) |
Dec 12, 2011 | 26.75 | 27.12 | 26.59 | 26.88 | 419,017 | -0.26(-0.96%) |
Dec 09, 2011 | 26.81 | 27.22 | 26.66 | 27.14 | 449,204 | +0.40(+1.49%) |
Dec 08, 2011 | 26.97 | 27.12 | 26.67 | 26.74 | 517,112 | -0.52(-1.91%) |
Dec 07, 2011 | 26.95 | 27.38 | 26.58 | 27.26 | 295,225 | +0.22(+0.82%) |
Dec 06, 2011 | 27.40 | 27.40 | 26.22 | 27.04 | 646,196 | -0.56(-2.02%) |
Dec 05, 2011 | 27.18 | 27.83 | 27.12 | 27.60 | 543,292 | +0.73(+2.73%) |
Dec 02, 2011 | 26.65 | 26.98 | 26.52 | 26.86 | 447,916 | +0.51(+1.94%) |
Dec 01, 2011 | 26.15 | 26.54 | 25.93 | 26.35 | 513,235 | +0.03(+0.11%) |
Nov 30, 2011 | 26.95 | 27.19 | 26.22 | 26.33 | 3,447,495 | +0.02(+0.07%) |
Nov 29, 2011 | 26.03 | 26.66 | 25.72 | 26.31 | 524,030 | +0.25(+0.96%) |
Nov 28, 2011 | 26.65 | 26.65 | 25.65 | 26.06 | 461,225 | +0.26(+1.01%) |
Nov 25, 2011 | 25.58 | 25.97 | 25.32 | 25.80 | 202,156 | +0.23(+0.91%) |
Nov 23, 2011 | 26.36 | 26.57 | 25.51 | 25.57 | 305,351 | -1.07(-4.01%) |
Nov 22, 2011 | 26.20 | 26.83 | 26.06 | 26.63 | 482,505 | +0.38(+1.45%) |
Nov 21, 2011 | 26.38 | 26.56 | 26.00 | 26.25 | 524,796 | -0.59(-2.21%) |
Nov 18, 2011 | 26.55 | 26.99 | 26.39 | 26.85 | 573,232 | +0.29(+1.08%) |
Nov 17, 2011 | 25.93 | 27.15 | 25.80 | 26.56 | 666,360 | +0.63(+2.43%) |
Nov 16, 2011 | 25.74 | 27.18 | 25.74 | 25.93 | 603,687 | -0.03(-0.11%) |
Nov 15, 2011 | 25.80 | 26.13 | 25.43 | 25.96 | 313,134 | +0.16(+0.61%) |
Nov 14, 2011 | 26.16 | 26.52 | 25.76 | 25.80 | 263,672 | -0.54(-2.04%) |
Nov 11, 2011 | 26.21 | 26.39 | 25.99 | 26.34 | 225,323 | +0.36(+1.39%) |
Nov 10, 2011 | 26.20 | 26.45 | 25.94 | 25.97 | 215,569 | +0.18(+0.68%) |
Nov 09, 2011 | 26.19 | 26.81 | 25.74 | 25.80 | 365,630 | -1.05(-3.90%) |
Nov 08, 2011 | 26.87 | 26.90 | 26.35 | 26.85 | 416,179 | +0.18(+0.66%) |
Nov 07, 2011 | 26.09 | 26.73 | 25.98 | 26.67 | 222,212 | +0.45(+1.73%) |
Nov 04, 2011 | 25.84 | 26.40 | 25.84 | 26.22 | 241,104 | +0.11(+0.43%) |
Nov 03, 2011 | 26.19 | 26.48 | 25.68 | 26.10 | 341,485 | +0.25(+0.97%) |
Nov 02, 2011 | 25.37 | 25.91 | 25.16 | 25.85 | 278,537 | +0.93(+3.72%) |