Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.37 | 28.40 | 27.56 | 27.76 | 1,216,159 | -0.29(-1.03%) |
Jan 30, 2012 | 27.93 | 28.22 | 27.60 | 28.05 | 601,152 | -0.25(-0.88%) |
Jan 27, 2012 | 28.19 | 28.45 | 28.07 | 28.30 | 885,716 | -0.11(-0.39%) |
Jan 26, 2012 | 28.25 | 28.63 | 28.16 | 28.41 | 1,188,985 | +0.35(+1.25%) |
Jan 25, 2012 | 27.50 | 28.14 | 27.31 | 28.06 | 812,994 | +0.42(+1.52%) |
Jan 24, 2012 | 27.18 | 27.65 | 27.05 | 27.64 | 981,784 | +0.22(+0.80%) |
Jan 23, 2012 | 27.34 | 27.97 | 27.26 | 27.42 | 662,619 | +0.03(+0.11%) |
Jan 20, 2012 | 27.22 | 27.49 | 26.93 | 27.39 | 1,021,785 | +0.16(+0.59%) |
Jan 19, 2012 | 26.97 | 27.32 | 26.83 | 27.23 | 991,708 | +0.43(+1.60%) |
Jan 18, 2012 | 25.10 | 26.94 | 25.10 | 26.80 | 1,573,718 | +1.70(+6.77%) |
Jan 17, 2012 | 25.84 | 25.95 | 25.06 | 25.10 | 888,833 | -0.35(-1.38%) |
Jan 13, 2012 | 25.58 | 25.73 | 25.02 | 25.45 | 1,312,040 | -0.47(-1.81%) |
Jan 12, 2012 | 25.43 | 25.92 | 25.12 | 25.92 | 1,270,903 | +0.55(+2.17%) |
Jan 11, 2012 | 24.96 | 25.41 | 24.87 | 25.37 | 753,221 | +0.14(+0.55%) |
Jan 10, 2012 | 24.52 | 25.30 | 24.52 | 25.23 | 1,264,389 | +1.11(+4.60%) |
Jan 09, 2012 | 24.01 | 24.29 | 23.91 | 24.12 | 701,546 | +0.23(+0.96%) |
Jan 06, 2012 | 24.00 | 24.16 | 23.71 | 23.89 | 884,467 | -0.14(-0.58%) |
Jan 05, 2012 | 23.76 | 24.09 | 23.29 | 24.03 | 966,973 | +0.05(+0.21%) |
Jan 04, 2012 | 23.97 | 24.20 | 23.64 | 23.98 | 1,190,897 | +1.24(+5.45%) |
Dec 30, 2011 | 22.65 | 22.82 | 22.54 | 22.74 | 794,679 | +0.09(+0.40%) |
Dec 29, 2011 | 22.62 | 22.80 | 22.41 | 22.65 | 934,650 | +0.16(+0.71%) |
Dec 28, 2011 | 22.86 | 22.95 | 22.33 | 22.49 | 977,935 | -0.44(-1.92%) |
Dec 27, 2011 | 23.41 | 23.52 | 22.82 | 22.93 | 1,060,796 | -0.62(-2.63%) |
Dec 23, 2011 | 23.01 | 23.55 | 22.98 | 23.55 | 1,173,755 | +1.00(+4.43%) |
Dec 21, 2011 | 22.78 | 22.79 | 22.05 | 22.55 | 1,151,145 | -0.33(-1.44%) |
Dec 20, 2011 | 21.76 | 22.97 | 21.66 | 22.88 | 1,805,124 | +1.59(+7.47%) |
Dec 19, 2011 | 22.10 | 22.28 | 21.23 | 21.29 | 1,396,148 | -0.75(-3.40%) |
Dec 16, 2011 | 22.32 | 22.83 | 21.95 | 22.04 | 2,613,674 | -0.05(-0.23%) |
Dec 15, 2011 | 22.45 | 22.56 | 21.98 | 22.09 | 1,250,952 | +0.06(+0.27%) |
Dec 14, 2011 | 21.90 | 22.31 | 21.63 | 22.03 | 1,483,142 | -0.25(-1.12%) |
Dec 13, 2011 | 22.93 | 23.17 | 22.00 | 22.28 | 1,505,117 | -0.48(-2.11%) |
Dec 12, 2011 | 22.89 | 22.93 | 22.38 | 22.76 | 2,458,489 | -0.50(-2.15%) |
Dec 09, 2011 | 22.72 | 23.39 | 22.71 | 23.26 | 965,309 | +0.75(+3.33%) |
Dec 08, 2011 | 23.28 | 23.38 | 22.43 | 22.51 | 1,547,519 | -1.11(-4.70%) |
Dec 07, 2011 | 23.54 | 23.79 | 23.16 | 23.62 | 1,167,428 | -0.21(-0.88%) |
Dec 06, 2011 | 24.06 | 24.07 | 23.52 | 23.83 | 1,297,835 | -0.15(-0.63%) |
Dec 05, 2011 | 24.16 | 24.58 | 23.74 | 23.98 | 1,270,949 | +0.23(+0.97%) |
Dec 02, 2011 | 23.69 | 24.84 | 23.49 | 23.75 | 2,199,746 | +0.41(+1.76%) |
Dec 01, 2011 | 23.38 | 23.60 | 23.13 | 23.34 | 1,081,079 | -0.08(-0.34%) |
Nov 30, 2011 | 22.86 | 23.45 | 22.63 | 23.42 | 2,281,536 | +1.70(+7.83%) |
Nov 29, 2011 | 21.88 | 21.92 | 21.28 | 21.72 | 1,432,904 | -0.06(-0.28%) |
Nov 28, 2011 | 21.55 | 22.15 | 21.39 | 21.78 | 2,334,375 | +1.24(+6.04%) |
Nov 25, 2011 | 20.42 | 21.09 | 20.42 | 20.54 | 716,818 | +0.12(+0.59%) |
Nov 23, 2011 | 21.00 | 21.08 | 20.19 | 20.42 | 2,048,639 | -0.80(-3.77%) |
Nov 22, 2011 | 21.46 | 21.56 | 21.10 | 21.22 | 1,189,451 | -0.27(-1.26%) |
Nov 21, 2011 | 21.81 | 21.88 | 21.20 | 21.49 | 1,932,718 | -0.79(-3.55%) |
Nov 18, 2011 | 22.19 | 22.63 | 22.00 | 22.28 | 1,980,375 | +0.47(+2.15%) |
Nov 17, 2011 | 22.92 | 23.09 | 21.35 | 21.81 | 2,887,852 | -1.15(-5.01%) |
Nov 16, 2011 | 23.54 | 23.89 | 22.88 | 22.96 | 1,911,977 | -1.01(-4.21%) |
Nov 15, 2011 | 23.37 | 24.19 | 23.17 | 23.97 | 1,104,627 | +0.46(+1.96%) |
Nov 14, 2011 | 23.86 | 23.88 | 23.33 | 23.51 | 810,118 | -0.57(-2.37%) |
Nov 11, 2011 | 23.97 | 24.39 | 23.92 | 24.08 | 912,968 | +0.49(+2.08%) |
Nov 10, 2011 | 23.54 | 23.90 | 22.92 | 23.59 | 1,578,657 | +0.50(+2.17%) |
Nov 09, 2011 | 25.42 | 25.42 | 22.92 | 23.09 | 3,380,518 | -3.22(-12.24%) |
Nov 08, 2011 | 25.83 | 26.36 | 25.48 | 26.31 | 953,219 | +0.57(+2.21%) |
Nov 07, 2011 | 25.50 | 25.98 | 25.13 | 25.74 | 1,274,330 | +0.53(+2.10%) |
Nov 04, 2011 | 25.61 | 25.69 | 24.63 | 25.21 | 2,816,452 | -0.73(-2.81%) |
Nov 03, 2011 | 26.00 | 26.27 | 22.60 | 25.94 | 6,250,098 | +0.06(+0.23%) |
Nov 02, 2011 | 25.56 | 25.98 | 25.29 | 25.88 | 1,148,181 | +0.92(+3.69%) |