Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.33 | 30.49 | 30.20 | 30.40 | 1,110,460 | +0.20(+0.65%) |
Jan 30, 2012 | 30.34 | 30.34 | 30.09 | 30.20 | 804,593 | -0.31(-1.02%) |
Jan 27, 2012 | 30.38 | 30.60 | 30.24 | 30.51 | 724,465 | +0.05(+0.16%) |
Jan 26, 2012 | 30.39 | 30.67 | 30.37 | 30.47 | 1,679,440 | +0.16(+0.54%) |
Jan 25, 2012 | 29.77 | 30.32 | 29.75 | 30.30 | 1,321,718 | +0.42(+1.42%) |
Jan 24, 2012 | 29.47 | 29.89 | 29.45 | 29.88 | 904,414 | +0.20(+0.66%) |
Jan 23, 2012 | 29.57 | 29.76 | 29.48 | 29.68 | 1,200,946 | +0.12(+0.40%) |
Jan 20, 2012 | 29.35 | 29.57 | 29.18 | 29.56 | 922,672 | +0.18(+0.60%) |
Jan 19, 2012 | 29.40 | 29.47 | 29.23 | 29.39 | 1,097,851 | +0.09(+0.29%) |
Jan 18, 2012 | 29.14 | 29.41 | 29.04 | 29.30 | 1,149,440 | +0.16(+0.56%) |
Jan 17, 2012 | 29.15 | 29.33 | 29.01 | 29.14 | 1,339,807 | +0.28(+0.96%) |
Jan 13, 2012 | 28.59 | 28.86 | 28.46 | 28.86 | 664,205 | +0.13(+0.44%) |
Jan 12, 2012 | 28.98 | 28.99 | 28.54 | 28.73 | 681,517 | -0.21(-0.72%) |
Jan 11, 2012 | 28.66 | 29.00 | 28.62 | 28.94 | 1,603,220 | +0.13(+0.47%) |
Jan 10, 2012 | 28.73 | 28.94 | 28.70 | 28.81 | 1,288,173 | +0.41(+1.44%) |
Jan 09, 2012 | 28.59 | 28.61 | 28.35 | 28.40 | 1,338,146 | -0.11(-0.40%) |
Jan 06, 2012 | 28.65 | 28.75 | 28.39 | 28.51 | 1,257,766 | -0.11(-0.37%) |
Jan 05, 2012 | 28.29 | 28.66 | 28.14 | 28.62 | 1,404,342 | +0.27(+0.94%) |
Jan 04, 2012 | 28.71 | 28.77 | 28.30 | 28.35 | 2,341,297 | -0.32(-1.12%) |
Dec 30, 2011 | 28.83 | 29.01 | 28.68 | 28.68 | 1,560,661 | -0.13(-0.47%) |
Dec 29, 2011 | 28.62 | 28.86 | 28.46 | 28.81 | 1,139,452 | +0.28(+0.97%) |
Dec 28, 2011 | 28.93 | 28.93 | 28.53 | 28.53 | 1,075,852 | -0.35(-1.20%) |
Dec 27, 2011 | 28.75 | 29.08 | 28.57 | 28.88 | 627,714 | +0.11(+0.37%) |
Dec 23, 2011 | 28.71 | 28.78 | 28.56 | 28.77 | 606,293 | +0.54(+1.91%) |
Dec 21, 2011 | 28.24 | 28.29 | 27.98 | 28.24 | 1,747,464 | +0.00(+0.00%) |
Dec 20, 2011 | 27.75 | 28.29 | 27.75 | 28.24 | 1,446,015 | +0.85(+3.09%) |
Dec 19, 2011 | 27.64 | 27.78 | 27.34 | 27.39 | 992,638 | -0.29(-1.04%) |
Dec 16, 2011 | 27.53 | 27.94 | 27.50 | 27.68 | 2,189,905 | +0.28(+1.01%) |
Dec 15, 2011 | 27.20 | 27.50 | 27.13 | 27.40 | 1,204,182 | +0.44(+1.64%) |
Dec 14, 2011 | 26.64 | 27.22 | 26.59 | 26.96 | 2,249,633 | +0.20(+0.74%) |
Dec 13, 2011 | 27.14 | 27.38 | 26.60 | 26.76 | 1,347,670 | -0.23(-0.84%) |
Dec 12, 2011 | 27.32 | 27.33 | 26.80 | 26.99 | 1,238,485 | -0.57(-2.06%) |
Dec 09, 2011 | 27.08 | 27.70 | 27.08 | 27.56 | 1,387,985 | +0.58(+2.13%) |
Dec 08, 2011 | 27.41 | 27.48 | 26.92 | 26.98 | 1,709,438 | -0.62(-2.23%) |
Dec 07, 2011 | 27.04 | 27.69 | 27.00 | 27.60 | 1,287,196 | +0.32(+1.17%) |
Dec 06, 2011 | 27.26 | 27.42 | 27.07 | 27.28 | 1,215,600 | -0.03(-0.12%) |
Dec 05, 2011 | 27.51 | 27.61 | 27.12 | 27.31 | 1,143,785 | +0.21(+0.78%) |
Dec 02, 2011 | 27.25 | 27.57 | 27.07 | 27.10 | 1,040,069 | +0.03(+0.12%) |
Dec 01, 2011 | 27.32 | 27.32 | 26.83 | 27.07 | 2,119,899 | -0.34(-1.24%) |
Nov 30, 2011 | 26.92 | 27.43 | 26.79 | 27.41 | 1,879,847 | +1.25(+4.78%) |
Nov 29, 2011 | 26.31 | 26.34 | 25.99 | 26.15 | 1,274,822 | -0.09(-0.32%) |
Nov 28, 2011 | 26.39 | 26.52 | 25.99 | 26.24 | 804,536 | +0.53(+2.08%) |
Nov 25, 2011 | 25.45 | 26.12 | 25.41 | 25.70 | 386,415 | +0.23(+0.91%) |
Nov 23, 2011 | 25.99 | 26.03 | 25.47 | 25.47 | 1,125,579 | -0.78(-2.98%) |
Nov 22, 2011 | 26.26 | 26.52 | 26.11 | 26.26 | 1,454,472 | -0.09(-0.35%) |
Nov 21, 2011 | 26.68 | 26.68 | 26.23 | 26.35 | 1,275,331 | -0.75(-2.75%) |
Nov 18, 2011 | 27.06 | 27.11 | 26.77 | 27.09 | 1,440,814 | +0.23(+0.86%) |
Nov 17, 2011 | 27.38 | 27.41 | 26.74 | 26.86 | 1,789,530 | -0.56(-2.04%) |
Nov 16, 2011 | 27.45 | 27.87 | 27.40 | 27.42 | 1,480,396 | -0.38(-1.37%) |
Nov 15, 2011 | 27.42 | 27.97 | 27.30 | 27.80 | 915,242 | +0.26(+0.96%) |
Nov 14, 2011 | 27.85 | 27.94 | 27.39 | 27.54 | 1,675,750 | -0.60(-2.12%) |
Nov 11, 2011 | 27.77 | 28.15 | 27.54 | 28.13 | 1,428,542 | +0.75(+2.74%) |
Nov 10, 2011 | 27.66 | 27.77 | 27.15 | 27.39 | 2,070,035 | +0.07(+0.25%) |
Nov 09, 2011 | 27.98 | 28.10 | 27.25 | 27.32 | 1,690,854 | -1.33(-4.65%) |
Nov 08, 2011 | 28.45 | 28.68 | 27.77 | 28.65 | 1,195,745 | +0.37(+1.32%) |
Nov 07, 2011 | 28.19 | 28.57 | 27.86 | 28.28 | 1,499,861 | +0.08(+0.29%) |
Nov 04, 2011 | 28.20 | 28.27 | 27.73 | 28.19 | 1,782,910 | -0.28(-0.98%) |
Nov 03, 2011 | 28.43 | 28.56 | 27.66 | 28.47 | 2,163,249 | +0.33(+1.17%) |
Nov 02, 2011 | 27.95 | 28.36 | 27.62 | 28.15 | 3,212,174 | +0.64(+2.31%) |