Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.71 | 27.65 | 25.93 | 27.23 | 31,444,260 | +1.32(+5.08%) |
Jan 30, 2012 | 26.32 | 26.45 | 25.79 | 25.91 | 12,822,147 | -1.04(-3.85%) |
Jan 27, 2012 | 26.17 | 27.22 | 26.08 | 26.95 | 12,815,292 | +0.46(+1.74%) |
Jan 26, 2012 | 27.81 | 28.16 | 26.28 | 26.49 | 15,219,638 | -0.93(-3.39%) |
Jan 25, 2012 | 25.88 | 27.65 | 25.70 | 27.42 | 19,147,286 | +1.30(+4.97%) |
Jan 24, 2012 | 25.26 | 26.26 | 25.02 | 26.12 | 11,269,427 | +0.47(+1.83%) |
Jan 23, 2012 | 25.14 | 25.83 | 24.96 | 25.65 | 9,797,113 | +0.56(+2.23%) |
Jan 20, 2012 | 25.24 | 25.30 | 24.80 | 25.09 | 10,069,290 | -0.41(-1.63%) |
Jan 19, 2012 | 25.55 | 26.08 | 25.37 | 25.51 | 11,005,504 | +0.11(+0.43%) |
Jan 18, 2012 | 24.60 | 25.54 | 24.30 | 25.40 | 10,781,752 | +0.75(+3.04%) |
Jan 17, 2012 | 25.18 | 25.29 | 24.50 | 24.65 | 10,838,393 | -0.09(-0.36%) |
Jan 13, 2012 | 25.23 | 25.35 | 24.53 | 24.74 | 12,165,956 | -1.12(-4.32%) |
Jan 12, 2012 | 25.90 | 26.03 | 24.95 | 25.86 | 13,864,697 | +0.10(+0.39%) |
Jan 11, 2012 | 24.66 | 26.11 | 24.49 | 25.76 | 14,522,375 | +1.15(+4.65%) |
Jan 10, 2012 | 24.87 | 25.05 | 24.32 | 24.61 | 10,775,970 | +0.46(+1.90%) |
Jan 09, 2012 | 24.77 | 25.02 | 24.03 | 24.15 | 8,881,840 | -0.47(-1.90%) |
Jan 06, 2012 | 25.28 | 25.43 | 24.51 | 24.62 | 10,070,354 | -0.44(-1.76%) |
Jan 05, 2012 | 25.41 | 25.52 | 24.81 | 25.06 | 10,088,921 | -0.59(-2.29%) |
Jan 04, 2012 | 25.25 | 25.91 | 25.07 | 25.65 | 9,479,747 | +1.79(+7.48%) |
Dec 30, 2011 | 23.12 | 23.90 | 23.03 | 23.86 | 7,457,080 | +0.71(+3.08%) |
Dec 29, 2011 | 22.86 | 23.30 | 22.73 | 23.15 | 5,395,393 | +0.30(+1.30%) |
Dec 28, 2011 | 23.64 | 23.76 | 22.65 | 22.85 | 9,080,725 | -0.78(-3.28%) |
Dec 27, 2011 | 23.60 | 24.16 | 23.60 | 23.63 | 6,524,582 | -0.01(-0.04%) |
Dec 23, 2011 | 23.59 | 23.67 | 23.12 | 23.64 | 6,672,299 | +0.99(+4.38%) |
Dec 21, 2011 | 22.54 | 22.76 | 22.07 | 22.65 | 6,555,221 | +0.04(+0.16%) |
Dec 20, 2011 | 22.14 | 22.73 | 22.05 | 22.61 | 9,641,858 | +1.10(+5.12%) |
Dec 19, 2011 | 23.37 | 23.48 | 21.35 | 21.51 | 14,228,885 | -1.82(-7.81%) |
Dec 16, 2011 | 23.12 | 23.63 | 22.83 | 23.33 | 12,545,183 | +0.51(+2.21%) |
Dec 15, 2011 | 23.45 | 23.72 | 22.57 | 22.83 | 12,973,417 | -0.08(-0.35%) |
Dec 14, 2011 | 22.89 | 23.53 | 22.41 | 22.91 | 12,769,762 | -0.34(-1.47%) |
Dec 13, 2011 | 23.72 | 24.26 | 23.01 | 23.25 | 15,947,596 | -0.27(-1.15%) |
Dec 12, 2011 | 24.11 | 24.11 | 23.01 | 23.52 | 10,734,687 | -1.26(-5.09%) |
Dec 09, 2011 | 24.20 | 25.01 | 24.08 | 24.78 | 12,456,860 | +0.78(+3.27%) |
Dec 08, 2011 | 25.37 | 25.51 | 23.89 | 24.00 | 15,231,752 | -1.57(-6.14%) |
Dec 07, 2011 | 25.20 | 25.63 | 24.91 | 25.57 | 12,975,628 | +0.07(+0.28%) |
Dec 06, 2011 | 25.48 | 25.88 | 24.88 | 25.50 | 11,506,563 | -0.22(-0.84%) |
Dec 05, 2011 | 25.96 | 26.36 | 25.40 | 25.71 | 15,262,172 | +0.63(+2.52%) |
Dec 02, 2011 | 25.11 | 25.84 | 24.81 | 25.08 | 16,814,628 | +0.51(+2.06%) |
Dec 01, 2011 | 24.32 | 24.72 | 23.72 | 24.58 | 14,172,425 | -0.05(-0.18%) |
Nov 30, 2011 | 22.84 | 24.67 | 22.82 | 24.62 | 20,898,732 | +3.27(+15.34%) |
Nov 29, 2011 | 21.71 | 22.03 | 21.19 | 21.35 | 9,448,019 | -0.44(-2.03%) |
Nov 28, 2011 | 21.31 | 21.95 | 21.29 | 21.79 | 12,592,414 | +1.70(+8.49%) |
Nov 25, 2011 | 20.09 | 20.69 | 20.04 | 20.09 | 6,143,374 | -0.13(-0.62%) |
Nov 23, 2011 | 21.60 | 21.60 | 20.21 | 20.21 | 16,072,676 | -1.66(-7.59%) |
Nov 22, 2011 | 21.89 | 22.48 | 21.62 | 21.87 | 15,109,779 | -0.23(-1.02%) |
Nov 21, 2011 | 22.34 | 22.67 | 21.26 | 22.10 | 17,377,166 | -1.06(-4.60%) |
Nov 18, 2011 | 23.70 | 23.77 | 23.11 | 23.16 | 14,122,338 | +0.02(+0.08%) |
Nov 17, 2011 | 24.15 | 25.07 | 22.94 | 23.14 | 20,853,230 | -0.79(-3.32%) |
Nov 16, 2011 | 24.20 | 24.79 | 23.86 | 23.94 | 11,420,237 | -0.53(-2.17%) |
Nov 15, 2011 | 23.63 | 24.77 | 23.33 | 24.47 | 12,909,523 | +0.67(+2.80%) |
Nov 14, 2011 | 23.60 | 24.19 | 23.50 | 23.80 | 11,101,790 | +0.23(+0.96%) |
Nov 11, 2011 | 23.42 | 23.75 | 23.11 | 23.58 | 11,124,877 | +0.63(+2.75%) |
Nov 10, 2011 | 23.44 | 23.65 | 22.34 | 22.94 | 15,477,883 | +0.15(+0.67%) |
Nov 09, 2011 | 23.80 | 24.13 | 22.69 | 22.79 | 19,158,398 | -2.05(-8.24%) |
Nov 08, 2011 | 24.91 | 25.51 | 24.44 | 24.84 | 16,021,301 | +0.15(+0.62%) |
Nov 07, 2011 | 25.03 | 25.67 | 24.08 | 24.68 | 19,910,216 | -0.45(-1.79%) |
Nov 04, 2011 | 23.62 | 25.65 | 23.61 | 25.14 | 23,336,968 | +1.23(+5.16%) |
Nov 03, 2011 | 23.83 | 24.27 | 22.98 | 23.90 | 19,019,368 | +0.52(+2.23%) |
Nov 02, 2011 | 22.69 | 23.47 | 22.32 | 23.38 | 15,525,181 | +1.31(+5.91%) |