Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.78 | 26.82 | 26.50 | 26.66 | 469,093 | +0.01(+0.03%) |
Jan 30, 2012 | 26.25 | 26.82 | 25.97 | 26.65 | 638,135 | +0.27(+1.02%) |
Jan 27, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 432,745 | +0.09(+0.34%) |
Jan 26, 2012 | 26.59 | 26.68 | 26.15 | 26.29 | 517,177 | -0.20(-0.74%) |
Jan 25, 2012 | 25.93 | 26.54 | 25.90 | 26.49 | 716,973 | +0.45(+1.72%) |
Jan 24, 2012 | 25.40 | 26.12 | 25.23 | 26.04 | 1,476,544 | +0.52(+2.05%) |
Jan 23, 2012 | 26.10 | 26.13 | 25.48 | 25.52 | 1,192,544 | -0.61(-2.34%) |
Jan 20, 2012 | 26.44 | 26.68 | 26.02 | 26.13 | 805,091 | -0.33(-1.23%) |
Jan 19, 2012 | 26.91 | 26.95 | 26.39 | 26.46 | 719,969 | -0.30(-1.13%) |
Jan 18, 2012 | 26.37 | 27.17 | 26.15 | 26.76 | 1,287,897 | +0.42(+1.58%) |
Jan 17, 2012 | 27.81 | 27.94 | 26.18 | 26.34 | 1,627,959 | -1.22(-4.44%) |
Jan 13, 2012 | 27.75 | 27.89 | 27.36 | 27.57 | 763,846 | -0.26(-0.94%) |
Jan 12, 2012 | 28.20 | 28.29 | 27.65 | 27.83 | 862,761 | -0.24(-0.84%) |
Jan 11, 2012 | 27.74 | 28.13 | 27.74 | 28.07 | 489,366 | +0.29(+1.03%) |
Jan 10, 2012 | 27.63 | 28.05 | 27.41 | 27.78 | 585,719 | +0.37(+1.34%) |
Jan 09, 2012 | 27.35 | 27.57 | 27.22 | 27.41 | 693,329 | +0.22(+0.81%) |
Jan 06, 2012 | 27.29 | 27.45 | 27.05 | 27.19 | 887,104 | -0.06(-0.21%) |
Jan 05, 2012 | 27.57 | 27.63 | 26.97 | 27.25 | 763,522 | -0.37(-1.33%) |
Jan 04, 2012 | 27.03 | 27.68 | 27.03 | 27.62 | 551,613 | -0.11(-0.38%) |
Dec 30, 2011 | 28.07 | 28.07 | 27.71 | 27.72 | 389,416 | -0.35(-1.25%) |
Dec 29, 2011 | 28.01 | 28.20 | 27.90 | 28.07 | 303,454 | +0.17(+0.61%) |
Dec 28, 2011 | 27.97 | 28.07 | 27.80 | 27.90 | 452,647 | +0.07(+0.23%) |
Dec 27, 2011 | 27.66 | 27.95 | 27.49 | 27.84 | 426,012 | +0.18(+0.65%) |
Dec 23, 2011 | 27.36 | 27.71 | 27.36 | 27.66 | 361,293 | +0.22(+0.80%) |
Dec 21, 2011 | 27.35 | 27.53 | 26.99 | 27.44 | 516,781 | +0.10(+0.36%) |
Dec 20, 2011 | 26.95 | 27.48 | 26.93 | 27.34 | 597,247 | +0.74(+2.79%) |
Dec 19, 2011 | 27.47 | 27.53 | 26.54 | 26.60 | 678,289 | -0.60(-2.19%) |
Dec 16, 2011 | 27.43 | 27.53 | 27.05 | 27.19 | 1,000,957 | -0.10(-0.36%) |
Dec 15, 2011 | 27.25 | 27.46 | 26.85 | 27.29 | 895,339 | +0.25(+0.94%) |
Dec 14, 2011 | 28.55 | 28.55 | 27.00 | 27.04 | 1,560,424 | -1.46(-5.13%) |
Dec 13, 2011 | 28.57 | 28.82 | 28.42 | 28.50 | 1,847,010 | -0.01(-0.03%) |
Dec 12, 2011 | 28.11 | 28.56 | 27.98 | 28.51 | 859,916 | +0.17(+0.61%) |
Dec 09, 2011 | 28.19 | 28.58 | 27.93 | 28.33 | 1,169,648 | +0.37(+1.31%) |
Dec 08, 2011 | 27.34 | 28.38 | 27.34 | 27.97 | 1,450,414 | +0.65(+2.36%) |
Dec 07, 2011 | 27.00 | 27.44 | 26.88 | 27.32 | 641,994 | +0.19(+0.69%) |
Dec 06, 2011 | 27.13 | 27.34 | 27.03 | 27.13 | 794,186 | -0.07(-0.27%) |
Dec 05, 2011 | 27.49 | 27.56 | 27.04 | 27.21 | 1,011,634 | -0.20(-0.72%) |
Dec 02, 2011 | 27.66 | 27.80 | 27.31 | 27.40 | 633,013 | +0.10(+0.36%) |
Dec 01, 2011 | 26.76 | 27.49 | 26.63 | 27.31 | 1,218,644 | +0.41(+1.52%) |
Nov 30, 2011 | 26.56 | 26.91 | 26.31 | 26.90 | 1,244,901 | +0.98(+3.78%) |
Nov 29, 2011 | 25.36 | 26.17 | 25.35 | 25.92 | 1,484,863 | +0.43(+1.70%) |
Nov 28, 2011 | 25.54 | 25.67 | 25.22 | 25.48 | 1,267,513 | +0.57(+2.29%) |
Nov 25, 2011 | 24.96 | 25.31 | 24.82 | 24.91 | 391,997 | -0.20(-0.78%) |
Nov 23, 2011 | 25.57 | 25.75 | 25.08 | 25.11 | 807,591 | -0.64(-2.47%) |
Nov 22, 2011 | 25.60 | 26.12 | 25.52 | 25.75 | 653,237 | +0.09(+0.35%) |
Nov 21, 2011 | 26.08 | 26.10 | 25.60 | 25.66 | 1,375,801 | -0.88(-3.32%) |
Nov 18, 2011 | 26.39 | 26.58 | 25.98 | 26.54 | 1,189,340 | +0.15(+0.56%) |
Nov 17, 2011 | 26.20 | 26.62 | 26.11 | 26.39 | 916,610 | +0.09(+0.34%) |
Nov 16, 2011 | 27.09 | 27.15 | 26.16 | 26.30 | 909,280 | -0.91(-3.33%) |
Nov 15, 2011 | 26.40 | 27.52 | 26.40 | 27.21 | 1,075,627 | +0.59(+2.21%) |
Nov 14, 2011 | 26.42 | 26.95 | 26.37 | 26.62 | 838,946 | +0.19(+0.71%) |
Nov 11, 2011 | 26.34 | 26.74 | 26.34 | 26.43 | 549,171 | +0.32(+1.22%) |
Nov 10, 2011 | 26.30 | 26.46 | 25.97 | 26.11 | 940,552 | +0.07(+0.28%) |
Nov 09, 2011 | 26.07 | 26.35 | 25.93 | 26.04 | 826,830 | -0.56(-2.09%) |
Nov 08, 2011 | 26.85 | 26.95 | 26.13 | 26.60 | 740,025 | -0.05(-0.18%) |
Nov 07, 2011 | 26.16 | 26.72 | 26.11 | 26.64 | 1,004,899 | +0.51(+1.94%) |
Nov 04, 2011 | 25.66 | 26.24 | 25.57 | 26.14 | 713,987 | +0.34(+1.33%) |
Nov 03, 2011 | 26.13 | 26.18 | 25.53 | 25.79 | 1,050,725 | -0.12(-0.47%) |
Nov 02, 2011 | 26.30 | 26.33 | 25.50 | 25.92 | 1,288,197 | +0.15(+0.57%) |