Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.19 | 25.40 | 24.87 | 25.28 | 13,673,547 | +0.35(+1.39%) |
Jan 30, 2012 | 24.86 | 25.02 | 24.50 | 24.94 | 9,623,904 | -0.23(-0.90%) |
Jan 27, 2012 | 25.34 | 25.44 | 25.09 | 25.16 | 8,030,839 | -0.24(-0.95%) |
Jan 26, 2012 | 26.44 | 26.49 | 25.27 | 25.41 | 9,194,155 | -0.83(-3.16%) |
Jan 25, 2012 | 25.67 | 26.30 | 25.20 | 26.24 | 8,185,364 | +0.31(+1.18%) |
Jan 24, 2012 | 25.65 | 25.98 | 25.44 | 25.93 | 6,164,568 | -0.03(-0.12%) |
Jan 23, 2012 | 25.91 | 26.11 | 25.66 | 25.96 | 8,120,482 | +0.15(+0.59%) |
Jan 20, 2012 | 25.90 | 26.00 | 25.45 | 25.81 | 7,716,092 | +0.06(+0.22%) |
Jan 19, 2012 | 25.74 | 25.91 | 25.54 | 25.75 | 7,310,675 | +0.06(+0.22%) |
Jan 18, 2012 | 25.12 | 25.78 | 24.80 | 25.70 | 12,951,941 | +0.77(+3.10%) |
Jan 17, 2012 | 25.00 | 25.04 | 24.67 | 24.92 | 9,618,053 | +0.38(+1.54%) |
Jan 13, 2012 | 24.44 | 24.60 | 24.25 | 24.54 | 8,016,685 | -0.14(-0.59%) |
Jan 12, 2012 | 24.79 | 24.94 | 24.47 | 24.69 | 12,721,784 | +0.06(+0.23%) |
Jan 11, 2012 | 24.96 | 25.04 | 24.54 | 24.63 | 7,178,252 | -0.40(-1.61%) |
Jan 10, 2012 | 25.16 | 25.28 | 24.91 | 25.04 | 8,696,192 | +0.35(+1.44%) |
Jan 09, 2012 | 24.79 | 24.85 | 24.48 | 24.68 | 8,509,127 | -0.04(-0.16%) |
Jan 06, 2012 | 25.20 | 25.21 | 24.70 | 24.72 | 7,474,064 | -0.46(-1.82%) |
Jan 05, 2012 | 24.73 | 25.22 | 24.56 | 25.18 | 8,998,598 | +0.19(+0.74%) |
Jan 04, 2012 | 24.83 | 25.14 | 24.67 | 24.99 | 8,460,846 | +1.42(+6.01%) |
Dec 30, 2011 | 23.55 | 24.02 | 23.53 | 23.58 | 7,386,613 | -0.02(-0.10%) |
Dec 29, 2011 | 23.35 | 23.64 | 23.27 | 23.60 | 4,305,278 | +0.38(+1.63%) |
Dec 28, 2011 | 23.78 | 23.78 | 23.14 | 23.22 | 6,177,520 | -0.41(-1.74%) |
Dec 27, 2011 | 23.52 | 23.75 | 23.32 | 23.63 | 4,584,524 | +0.10(+0.41%) |
Dec 23, 2011 | 23.35 | 23.54 | 23.26 | 23.54 | 4,752,422 | +0.87(+3.84%) |
Dec 21, 2011 | 22.22 | 22.76 | 22.02 | 22.67 | 9,557,397 | +0.52(+2.33%) |
Dec 20, 2011 | 21.89 | 22.28 | 21.89 | 22.15 | 7,578,567 | +0.85(+3.97%) |
Dec 19, 2011 | 21.92 | 22.01 | 21.23 | 21.31 | 8,411,392 | -0.75(-3.40%) |
Dec 16, 2011 | 21.80 | 22.09 | 21.72 | 22.05 | 10,749,185 | +0.24(+1.11%) |
Dec 15, 2011 | 22.00 | 22.24 | 21.75 | 21.81 | 10,416,069 | +0.07(+0.33%) |
Dec 14, 2011 | 21.89 | 22.04 | 21.41 | 21.74 | 8,583,349 | -0.52(-2.35%) |
Dec 13, 2011 | 22.55 | 22.98 | 22.06 | 22.26 | 10,886,747 | +0.26(+1.17%) |
Dec 12, 2011 | 22.52 | 22.55 | 21.63 | 22.01 | 6,795,241 | -0.81(-3.57%) |
Dec 09, 2011 | 22.18 | 22.89 | 21.97 | 22.82 | 8,241,785 | +0.78(+3.55%) |
Dec 08, 2011 | 22.77 | 22.80 | 21.97 | 22.04 | 8,947,698 | -0.85(-3.70%) |
Dec 07, 2011 | 22.97 | 23.06 | 22.47 | 22.88 | 8,281,020 | -0.06(-0.25%) |
Dec 06, 2011 | 23.02 | 23.14 | 22.62 | 22.94 | 8,239,388 | -0.04(-0.18%) |
Dec 05, 2011 | 22.97 | 23.24 | 22.76 | 22.98 | 10,834,577 | +0.61(+2.74%) |
Dec 02, 2011 | 22.73 | 22.76 | 22.24 | 22.37 | 7,577,601 | +0.04(+0.18%) |
Dec 01, 2011 | 22.30 | 22.76 | 22.22 | 22.33 | 7,363,541 | -0.19(-0.86%) |
Nov 30, 2011 | 22.11 | 22.63 | 22.11 | 22.52 | 9,765,407 | +1.16(+5.43%) |
Nov 29, 2011 | 21.03 | 21.52 | 20.93 | 21.36 | 7,686,684 | +0.44(+2.08%) |
Nov 28, 2011 | 20.84 | 21.17 | 20.69 | 20.93 | 8,865,704 | +1.06(+5.35%) |
Nov 25, 2011 | 20.01 | 20.23 | 19.83 | 19.86 | 3,112,431 | -0.14(-0.72%) |
Nov 23, 2011 | 20.62 | 20.64 | 19.98 | 20.01 | 7,998,154 | -0.94(-4.50%) |
Nov 22, 2011 | 21.18 | 21.30 | 20.75 | 20.95 | 8,486,801 | -0.23(-1.10%) |
Nov 21, 2011 | 20.56 | 21.27 | 20.43 | 21.18 | 10,471,275 | +0.14(+0.65%) |
Nov 18, 2011 | 21.55 | 21.64 | 20.95 | 21.05 | 9,041,058 | -0.27(-1.25%) |
Nov 17, 2011 | 22.18 | 22.20 | 21.12 | 21.31 | 11,472,789 | -0.94(-4.23%) |
Nov 16, 2011 | 22.05 | 22.85 | 21.95 | 22.26 | 10,067,694 | -0.10(-0.47%) |
Nov 15, 2011 | 21.85 | 22.54 | 21.76 | 22.36 | 8,411,117 | +0.07(+0.33%) |
Nov 14, 2011 | 22.76 | 22.83 | 22.15 | 22.29 | 6,417,670 | -0.41(-1.81%) |
Nov 11, 2011 | 22.31 | 22.83 | 22.26 | 22.70 | 8,259,804 | +0.80(+3.66%) |
Nov 10, 2011 | 21.91 | 22.18 | 21.45 | 21.90 | 7,636,398 | +0.38(+1.75%) |
Nov 09, 2011 | 21.89 | 22.17 | 21.44 | 21.52 | 10,600,492 | -1.12(-4.95%) |
Nov 08, 2011 | 22.34 | 22.67 | 21.98 | 22.64 | 10,448,557 | +0.59(+2.69%) |
Nov 07, 2011 | 21.63 | 22.13 | 21.60 | 22.05 | 8,831,626 | +0.39(+1.81%) |
Nov 04, 2011 | 21.26 | 21.79 | 21.14 | 21.66 | 9,711,896 | +0.23(+1.08%) |
Nov 03, 2011 | 21.23 | 21.55 | 20.90 | 21.43 | 9,345,634 | +0.58(+2.81%) |
Nov 02, 2011 | 20.82 | 21.03 | 20.43 | 20.84 | 11,764,317 | +0.50(+2.48%) |