Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.71 | 29.08 | 28.23 | 28.70 | 3,468,191 | +0.23(+0.80%) |
Jan 30, 2012 | 28.39 | 28.63 | 28.19 | 28.48 | 3,421,577 | -0.13(-0.45%) |
Jan 27, 2012 | 28.69 | 28.99 | 28.09 | 28.61 | 5,078,418 | -0.24(-0.85%) |
Jan 26, 2012 | 28.41 | 29.31 | 28.03 | 28.85 | 9,068,731 | +0.58(+2.05%) |
Jan 25, 2012 | 28.03 | 28.37 | 27.82 | 28.27 | 5,099,433 | +0.19(+0.67%) |
Jan 24, 2012 | 27.80 | 28.18 | 27.79 | 28.08 | 2,468,551 | +0.10(+0.37%) |
Jan 23, 2012 | 28.16 | 28.27 | 27.71 | 27.98 | 2,213,282 | -0.15(-0.54%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.11 | 28.13 | 3,165,605 | -0.49(-1.73%) |
Jan 19, 2012 | 28.27 | 28.83 | 27.75 | 28.63 | 4,073,685 | +0.31(+1.11%) |
Jan 18, 2012 | 28.12 | 28.40 | 27.92 | 28.31 | 3,261,054 | +0.24(+0.87%) |
Jan 17, 2012 | 28.14 | 28.32 | 27.98 | 28.07 | 1,693,958 | +0.07(+0.25%) |
Jan 13, 2012 | 28.01 | 28.15 | 27.72 | 28.00 | 3,974,485 | -0.35(-1.25%) |
Jan 12, 2012 | 28.13 | 28.37 | 27.92 | 28.35 | 2,610,451 | +0.15(+0.53%) |
Jan 11, 2012 | 27.80 | 28.24 | 27.66 | 28.20 | 4,748,973 | +0.39(+1.40%) |
Jan 10, 2012 | 27.91 | 28.05 | 27.54 | 27.81 | 5,250,602 | +0.38(+1.37%) |
Jan 09, 2012 | 27.32 | 27.52 | 27.20 | 27.44 | 2,015,850 | +0.21(+0.78%) |
Jan 06, 2012 | 27.20 | 27.36 | 27.06 | 27.22 | 2,648,628 | -0.04(-0.15%) |
Jan 05, 2012 | 26.84 | 27.30 | 26.78 | 27.27 | 4,666,225 | +0.21(+0.77%) |
Jan 04, 2012 | 26.73 | 27.17 | 26.73 | 27.06 | 5,193,204 | +0.78(+2.98%) |
Dec 30, 2011 | 26.38 | 26.38 | 26.24 | 26.27 | 1,278,339 | -0.11(-0.41%) |
Dec 29, 2011 | 26.32 | 26.41 | 26.25 | 26.38 | 1,341,214 | +0.13(+0.48%) |
Dec 28, 2011 | 26.51 | 26.61 | 26.22 | 26.26 | 1,476,217 | -0.26(-0.97%) |
Dec 27, 2011 | 26.32 | 26.61 | 26.26 | 26.51 | 1,341,445 | +0.12(+0.45%) |
Dec 23, 2011 | 26.17 | 26.54 | 26.01 | 26.39 | 2,373,758 | +0.66(+2.55%) |
Dec 21, 2011 | 25.63 | 25.78 | 25.43 | 25.74 | 2,924,348 | +0.18(+0.69%) |
Dec 20, 2011 | 25.05 | 25.61 | 25.05 | 25.56 | 2,524,594 | +0.75(+3.02%) |
Dec 19, 2011 | 25.05 | 25.20 | 24.77 | 24.81 | 2,341,126 | -0.10(-0.40%) |
Dec 16, 2011 | 24.91 | 25.15 | 24.73 | 24.91 | 3,427,200 | +0.23(+0.94%) |
Dec 15, 2011 | 24.71 | 24.76 | 24.24 | 24.68 | 2,789,349 | +0.09(+0.37%) |
Dec 14, 2011 | 24.64 | 24.86 | 24.46 | 24.59 | 2,635,353 | -0.08(-0.31%) |
Dec 13, 2011 | 25.15 | 25.28 | 24.55 | 24.66 | 2,319,197 | -0.33(-1.33%) |
Dec 12, 2011 | 25.33 | 25.33 | 24.76 | 25.00 | 2,339,457 | -0.42(-1.66%) |
Dec 09, 2011 | 25.12 | 25.58 | 24.86 | 25.42 | 2,657,445 | +0.24(+0.96%) |
Dec 08, 2011 | 25.33 | 25.45 | 25.11 | 25.18 | 2,883,123 | -0.21(-0.81%) |
Dec 07, 2011 | 25.31 | 25.46 | 25.04 | 25.38 | 7,201,885 | -0.02(-0.07%) |
Dec 06, 2011 | 25.32 | 25.61 | 25.14 | 25.40 | 2,835,966 | +0.21(+0.82%) |
Dec 05, 2011 | 25.51 | 25.58 | 25.05 | 25.19 | 3,164,902 | -0.08(-0.31%) |
Dec 02, 2011 | 25.42 | 25.42 | 24.99 | 25.27 | 3,089,720 | -0.04(-0.15%) |
Dec 01, 2011 | 25.43 | 25.51 | 25.16 | 25.31 | 2,430,381 | -0.24(-0.96%) |
Nov 30, 2011 | 25.16 | 25.56 | 24.83 | 25.56 | 3,763,098 | +0.76(+3.05%) |
Nov 29, 2011 | 24.75 | 25.00 | 24.55 | 24.80 | 3,540,186 | +0.19(+0.75%) |
Nov 28, 2011 | 25.06 | 25.11 | 24.58 | 24.61 | 4,381,338 | -0.00(-0.01%) |
Nov 25, 2011 | 24.47 | 24.77 | 24.33 | 24.62 | 1,205,580 | +0.15(+0.60%) |
Nov 23, 2011 | 24.79 | 24.81 | 24.46 | 24.47 | 4,040,265 | -0.46(-1.85%) |
Nov 22, 2011 | 24.70 | 25.24 | 24.62 | 24.93 | 4,381,151 | +0.20(+0.82%) |
Nov 21, 2011 | 24.55 | 24.85 | 24.48 | 24.73 | 2,959,372 | -0.03(-0.12%) |
Nov 18, 2011 | 24.86 | 24.98 | 24.58 | 24.76 | 2,514,886 | +0.04(+0.17%) |
Nov 17, 2011 | 24.99 | 25.02 | 24.47 | 24.72 | 3,558,156 | -0.21(-0.85%) |
Nov 16, 2011 | 25.02 | 25.39 | 24.92 | 24.93 | 2,799,202 | -0.28(-1.12%) |
Nov 15, 2011 | 25.15 | 25.35 | 25.05 | 25.21 | 2,399,293 | +0.01(+0.03%) |
Nov 14, 2011 | 25.24 | 25.37 | 25.00 | 25.20 | 2,893,513 | -0.17(-0.68%) |
Nov 11, 2011 | 25.35 | 25.57 | 25.27 | 25.37 | 2,263,037 | +0.21(+0.82%) |
Nov 10, 2011 | 25.12 | 25.35 | 24.93 | 25.17 | 2,812,660 | +0.27(+1.09%) |
Nov 09, 2011 | 24.99 | 25.36 | 24.79 | 24.90 | 3,805,061 | -0.52(-2.04%) |
Nov 08, 2011 | 25.34 | 25.58 | 25.15 | 25.41 | 4,336,787 | +0.10(+0.40%) |
Nov 07, 2011 | 25.30 | 25.44 | 24.93 | 25.31 | 2,731,900 | +0.03(+0.10%) |
Nov 04, 2011 | 24.90 | 25.34 | 24.86 | 25.29 | 3,708,717 | +0.12(+0.48%) |
Nov 03, 2011 | 24.62 | 25.26 | 24.45 | 25.17 | 5,297,908 | +0.68(+2.79%) |
Nov 02, 2011 | 24.22 | 24.51 | 24.08 | 24.48 | 5,613,836 | +0.56(+2.34%) |