Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.78 | 26.81 | 26.49 | 26.66 | 469,136 | +0.01(+0.03%) |
Jan 30, 2012 | 26.25 | 26.82 | 25.97 | 26.65 | 638,193 | +0.27(+1.02%) |
Jan 27, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 432,785 | +0.09(+0.34%) |
Jan 26, 2012 | 26.58 | 26.67 | 26.15 | 26.29 | 517,224 | -0.20(-0.74%) |
Jan 25, 2012 | 25.92 | 26.54 | 25.90 | 26.49 | 717,039 | +0.45(+1.72%) |
Jan 24, 2012 | 25.40 | 26.12 | 25.23 | 26.04 | 1,476,679 | +0.52(+2.05%) |
Jan 23, 2012 | 26.09 | 26.13 | 25.48 | 25.52 | 1,192,653 | -0.61(-2.34%) |
Jan 20, 2012 | 26.44 | 26.68 | 26.02 | 26.13 | 805,165 | -0.33(-1.23%) |
Jan 19, 2012 | 26.91 | 26.94 | 26.39 | 26.45 | 720,035 | -0.30(-1.13%) |
Jan 18, 2012 | 26.37 | 27.16 | 26.14 | 26.76 | 1,288,015 | +0.42(+1.58%) |
Jan 17, 2012 | 27.81 | 27.94 | 26.18 | 26.34 | 1,628,109 | -1.22(-4.44%) |
Jan 13, 2012 | 27.74 | 27.89 | 27.36 | 27.56 | 763,916 | -0.26(-0.94%) |
Jan 12, 2012 | 28.19 | 28.28 | 27.65 | 27.83 | 862,840 | -0.24(-0.84%) |
Jan 11, 2012 | 27.74 | 28.13 | 27.74 | 28.06 | 489,411 | +0.29(+1.03%) |
Jan 10, 2012 | 27.63 | 28.05 | 27.41 | 27.78 | 585,773 | +0.37(+1.34%) |
Jan 09, 2012 | 27.35 | 27.56 | 27.21 | 27.41 | 693,393 | +0.22(+0.81%) |
Jan 06, 2012 | 27.29 | 27.45 | 27.05 | 27.19 | 887,186 | -0.06(-0.21%) |
Jan 05, 2012 | 27.57 | 27.63 | 26.97 | 27.25 | 763,592 | -0.37(-1.33%) |
Jan 04, 2012 | 27.03 | 27.68 | 27.03 | 27.61 | 551,663 | -0.11(-0.38%) |
Dec 30, 2011 | 28.07 | 28.07 | 27.71 | 27.72 | 389,452 | -0.35(-1.25%) |
Dec 29, 2011 | 28.01 | 28.19 | 27.90 | 28.07 | 303,482 | +0.17(+0.61%) |
Dec 28, 2011 | 27.96 | 28.07 | 27.80 | 27.90 | 452,688 | +0.07(+0.23%) |
Dec 27, 2011 | 27.66 | 27.95 | 27.49 | 27.83 | 426,051 | +0.18(+0.65%) |
Dec 23, 2011 | 27.36 | 27.70 | 27.36 | 27.65 | 361,327 | +0.22(+0.80%) |
Dec 21, 2011 | 27.35 | 27.53 | 26.98 | 27.43 | 516,828 | +0.10(+0.36%) |
Dec 20, 2011 | 26.95 | 27.47 | 26.93 | 27.34 | 597,302 | +0.74(+2.79%) |
Dec 19, 2011 | 27.47 | 27.53 | 26.54 | 26.59 | 678,351 | -0.60(-2.19%) |
Dec 16, 2011 | 27.43 | 27.53 | 27.05 | 27.19 | 1,001,049 | -0.10(-0.36%) |
Dec 15, 2011 | 27.25 | 27.46 | 26.85 | 27.29 | 895,421 | +0.25(+0.94%) |
Dec 14, 2011 | 28.54 | 28.54 | 26.99 | 27.03 | 1,560,567 | -1.46(-5.13%) |
Dec 13, 2011 | 28.57 | 28.82 | 28.42 | 28.50 | 1,847,180 | -0.01(-0.03%) |
Dec 12, 2011 | 28.10 | 28.56 | 27.97 | 28.50 | 859,995 | +0.17(+0.61%) |
Dec 09, 2011 | 28.18 | 28.58 | 27.93 | 28.33 | 1,169,755 | +0.37(+1.31%) |
Dec 08, 2011 | 27.34 | 28.37 | 27.34 | 27.96 | 1,450,547 | +0.64(+2.36%) |
Dec 07, 2011 | 26.99 | 27.43 | 26.88 | 27.32 | 642,053 | +0.19(+0.69%) |
Dec 06, 2011 | 27.12 | 27.34 | 27.03 | 27.13 | 794,259 | -0.07(-0.27%) |
Dec 05, 2011 | 27.48 | 27.56 | 27.03 | 27.21 | 1,011,727 | -0.20(-0.71%) |
Dec 02, 2011 | 27.66 | 27.80 | 27.30 | 27.40 | 633,071 | +0.10(+0.36%) |
Dec 01, 2011 | 26.76 | 27.48 | 26.63 | 27.30 | 1,218,756 | +0.41(+1.52%) |
Nov 30, 2011 | 26.56 | 26.90 | 26.31 | 26.89 | 1,245,015 | +0.98(+3.78%) |
Nov 29, 2011 | 25.36 | 26.17 | 25.35 | 25.91 | 1,484,999 | +0.43(+1.70%) |
Nov 28, 2011 | 25.54 | 25.67 | 25.22 | 25.48 | 1,267,629 | +0.57(+2.29%) |
Nov 25, 2011 | 24.96 | 25.31 | 24.81 | 24.91 | 392,033 | -0.20(-0.78%) |
Nov 23, 2011 | 25.56 | 25.74 | 25.08 | 25.11 | 807,665 | -0.64(-2.47%) |
Nov 22, 2011 | 25.60 | 26.12 | 25.52 | 25.74 | 653,297 | +0.09(+0.35%) |
Nov 21, 2011 | 26.08 | 26.09 | 25.60 | 25.65 | 1,375,927 | -0.88(-3.32%) |
Nov 18, 2011 | 26.39 | 26.58 | 25.98 | 26.54 | 1,189,449 | +0.15(+0.56%) |
Nov 17, 2011 | 26.20 | 26.62 | 26.10 | 26.39 | 916,694 | +0.09(+0.34%) |
Nov 16, 2011 | 27.09 | 27.15 | 26.16 | 26.30 | 909,364 | -0.91(-3.33%) |
Nov 15, 2011 | 26.40 | 27.52 | 26.40 | 27.21 | 1,075,726 | +0.59(+2.21%) |
Nov 14, 2011 | 26.41 | 26.94 | 26.37 | 26.62 | 839,023 | +0.19(+0.71%) |
Nov 11, 2011 | 26.34 | 26.74 | 26.34 | 26.43 | 549,221 | +0.32(+1.22%) |
Nov 10, 2011 | 26.30 | 26.46 | 25.96 | 26.11 | 940,638 | +0.07(+0.28%) |
Nov 09, 2011 | 26.07 | 26.35 | 25.92 | 26.04 | 826,906 | -0.56(-2.09%) |
Nov 08, 2011 | 26.85 | 26.94 | 26.13 | 26.59 | 740,093 | -0.05(-0.18%) |
Nov 07, 2011 | 26.16 | 26.72 | 26.11 | 26.64 | 1,004,992 | +0.51(+1.94%) |
Nov 04, 2011 | 25.66 | 26.23 | 25.56 | 26.14 | 714,052 | +0.34(+1.33%) |
Nov 03, 2011 | 26.13 | 26.18 | 25.53 | 25.79 | 1,050,821 | -0.12(-0.47%) |
Nov 02, 2011 | 26.30 | 26.33 | 25.50 | 25.91 | 1,288,315 | +0.15(+0.57%) |