Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.84 | 28.87 | 28.60 | 28.73 | 319,981 | +0.03(+0.10%) |
Jan 30, 2012 | 28.62 | 28.74 | 28.52 | 28.70 | 198,582 | +0.26(+0.92%) |
Jan 27, 2012 | 28.37 | 28.54 | 28.36 | 28.44 | 104,995 | -0.21(-0.73%) |
Jan 26, 2012 | 28.58 | 28.92 | 28.51 | 28.65 | 132,910 | +0.12(+0.42%) |
Jan 25, 2012 | 28.17 | 28.53 | 27.98 | 28.53 | 86,264 | +0.29(+1.02%) |
Jan 24, 2012 | 28.11 | 28.30 | 28.07 | 28.24 | 116,170 | +0.25(+0.89%) |
Jan 23, 2012 | 28.00 | 28.10 | 27.89 | 27.99 | 122,283 | +0.01(+0.03%) |
Jan 20, 2012 | 27.95 | 28.05 | 27.87 | 27.98 | 128,958 | +0.14(+0.49%) |
Jan 19, 2012 | 27.68 | 27.87 | 27.55 | 27.84 | 143,062 | -0.14(-0.50%) |
Jan 18, 2012 | 27.66 | 28.08 | 27.65 | 27.98 | 288,704 | +0.60(+2.20%) |
Jan 17, 2012 | 27.49 | 27.65 | 27.38 | 27.38 | 192,076 | +0.12(+0.43%) |
Jan 13, 2012 | 27.31 | 27.43 | 27.07 | 27.27 | 223,836 | -0.52(-1.88%) |
Jan 12, 2012 | 27.62 | 27.82 | 27.61 | 27.79 | 132,089 | -0.09(-0.33%) |
Jan 11, 2012 | 27.80 | 27.89 | 27.65 | 27.88 | 129,371 | -0.31(-1.10%) |
Jan 10, 2012 | 28.41 | 28.51 | 28.10 | 28.19 | 239,347 | +0.14(+0.52%) |
Jan 09, 2012 | 27.88 | 28.04 | 27.79 | 28.04 | 130,501 | +0.07(+0.26%) |
Jan 06, 2012 | 28.04 | 28.17 | 27.89 | 27.97 | 127,863 | -0.24(-0.84%) |
Jan 05, 2012 | 28.44 | 28.61 | 28.17 | 28.21 | 232,224 | -0.11(-0.38%) |
Jan 04, 2012 | 28.23 | 28.39 | 28.15 | 28.32 | 187,969 | +1.00(+3.68%) |
Dec 30, 2011 | 27.20 | 27.44 | 27.20 | 27.31 | 108,711 | +0.12(+0.43%) |
Dec 29, 2011 | 27.16 | 27.26 | 27.02 | 27.20 | 158,478 | +0.40(+1.50%) |
Dec 28, 2011 | 27.23 | 27.24 | 26.80 | 26.80 | 98,068 | -0.33(-1.23%) |
Dec 27, 2011 | 27.30 | 27.34 | 27.08 | 27.13 | 148,563 | -0.07(-0.27%) |
Dec 23, 2011 | 27.05 | 27.24 | 27.00 | 27.20 | 72,769 | +0.18(+0.68%) |
Dec 21, 2011 | 27.00 | 27.16 | 26.85 | 27.02 | 159,128 | +0.08(+0.28%) |
Dec 20, 2011 | 26.70 | 27.07 | 26.69 | 26.94 | 163,023 | +0.40(+1.51%) |
Dec 19, 2011 | 26.74 | 26.94 | 26.51 | 26.54 | 185,251 | +0.02(+0.08%) |
Dec 16, 2011 | 26.76 | 26.79 | 26.49 | 26.52 | 215,777 | -0.04(-0.17%) |
Dec 15, 2011 | 26.70 | 26.83 | 26.48 | 26.56 | 179,992 | +0.21(+0.79%) |
Dec 14, 2011 | 26.30 | 26.53 | 26.27 | 26.35 | 182,217 | +0.03(+0.12%) |
Dec 13, 2011 | 26.76 | 26.89 | 26.27 | 26.32 | 285,737 | -0.26(-0.97%) |
Dec 12, 2011 | 26.82 | 26.86 | 26.43 | 26.58 | 205,511 | -0.41(-1.50%) |
Dec 09, 2011 | 26.80 | 27.11 | 26.78 | 26.98 | 236,126 | +0.13(+0.48%) |
Dec 08, 2011 | 26.83 | 27.13 | 26.80 | 26.86 | 731,003 | +0.07(+0.25%) |
Dec 07, 2011 | 26.76 | 26.88 | 26.55 | 26.79 | 2,230,319 | +0.15(+0.57%) |
Dec 06, 2011 | 26.73 | 26.79 | 26.58 | 26.63 | 571,288 | -0.48(-1.78%) |
Dec 05, 2011 | 27.67 | 27.69 | 27.07 | 27.12 | 417,177 | -0.32(-1.17%) |
Dec 02, 2011 | 27.48 | 27.67 | 27.29 | 27.44 | 315,675 | -0.59(-2.09%) |
Dec 01, 2011 | 27.85 | 28.10 | 27.70 | 28.02 | 478,724 | +0.43(+1.56%) |
Nov 30, 2011 | 27.43 | 27.59 | 27.32 | 27.59 | 484,486 | +1.08(+4.09%) |
Nov 29, 2011 | 26.36 | 26.62 | 26.29 | 26.51 | 174,094 | +0.07(+0.26%) |
Nov 28, 2011 | 26.40 | 26.59 | 26.36 | 26.44 | 236,552 | +0.34(+1.31%) |
Nov 25, 2011 | 26.02 | 26.29 | 26.01 | 26.10 | 228,030 | -0.41(-1.55%) |
Nov 23, 2011 | 26.66 | 26.74 | 26.43 | 26.51 | 117,310 | -0.45(-1.67%) |
Nov 22, 2011 | 26.93 | 27.08 | 26.76 | 26.96 | 134,423 | +0.07(+0.27%) |
Nov 21, 2011 | 26.97 | 27.01 | 26.66 | 26.89 | 167,627 | -0.56(-2.03%) |
Nov 18, 2011 | 27.72 | 27.76 | 27.31 | 27.45 | 170,320 | +0.01(+0.03%) |
Nov 17, 2011 | 27.84 | 28.20 | 27.34 | 27.44 | 224,239 | -0.22(-0.78%) |
Nov 16, 2011 | 27.90 | 28.13 | 27.65 | 27.66 | 123,224 | -0.39(-1.38%) |
Nov 15, 2011 | 27.83 | 28.27 | 27.80 | 28.04 | 153,533 | +0.41(+1.50%) |
Nov 14, 2011 | 27.88 | 27.90 | 27.49 | 27.63 | 180,301 | -0.47(-1.69%) |
Nov 11, 2011 | 27.93 | 28.21 | 27.79 | 28.10 | 159,877 | +0.68(+2.49%) |
Nov 10, 2011 | 27.51 | 27.73 | 27.19 | 27.42 | 488,659 | +0.07(+0.25%) |
Nov 09, 2011 | 27.28 | 27.67 | 27.23 | 27.35 | 424,133 | -1.06(-3.75%) |
Nov 08, 2011 | 28.49 | 28.70 | 28.02 | 28.41 | 244,168 | +0.16(+0.57%) |
Nov 07, 2011 | 28.00 | 28.31 | 27.83 | 28.25 | 222,330 | -0.12(-0.41%) |
Nov 04, 2011 | 28.68 | 28.72 | 28.26 | 28.37 | 184,141 | -0.05(-0.17%) |
Nov 03, 2011 | 28.22 | 28.47 | 27.91 | 28.42 | 300,867 | +0.56(+2.00%) |
Nov 02, 2011 | 27.47 | 28.09 | 27.33 | 27.86 | 320,083 | -0.02(-0.07%) |