Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.86 | 27.99 | 27.20 | 27.30 | 5,227,218 | -0.44(-1.60%) |
Jan 30, 2012 | 26.96 | 27.77 | 26.82 | 27.75 | 4,545,081 | +0.31(+1.12%) |
Jan 27, 2012 | 27.25 | 27.61 | 27.17 | 27.44 | 3,776,670 | +0.01(+0.05%) |
Jan 26, 2012 | 28.46 | 28.83 | 27.31 | 27.43 | 8,999,598 | -0.89(-3.16%) |
Jan 25, 2012 | 27.56 | 28.42 | 27.19 | 28.32 | 7,246,314 | +0.93(+3.40%) |
Jan 24, 2012 | 26.31 | 27.64 | 26.23 | 27.39 | 8,492,485 | +1.03(+3.90%) |
Jan 23, 2012 | 26.28 | 26.49 | 26.06 | 26.36 | 5,277,802 | +0.00(+0.00%) |
Jan 20, 2012 | 26.85 | 26.94 | 26.15 | 26.36 | 6,076,430 | -0.55(-2.03%) |
Jan 19, 2012 | 26.60 | 27.20 | 26.43 | 26.90 | 4,809,168 | +0.37(+1.41%) |
Jan 18, 2012 | 25.72 | 26.57 | 25.62 | 26.53 | 4,932,041 | +0.82(+3.20%) |
Jan 17, 2012 | 25.56 | 25.97 | 25.52 | 25.71 | 6,467,699 | +0.60(+2.38%) |
Jan 13, 2012 | 25.11 | 25.21 | 24.75 | 25.11 | 5,628,201 | -0.30(-1.16%) |
Jan 12, 2012 | 25.16 | 25.44 | 24.66 | 25.41 | 4,420,914 | +0.39(+1.54%) |
Jan 11, 2012 | 25.00 | 25.27 | 24.77 | 25.02 | 4,375,594 | -0.12(-0.46%) |
Jan 10, 2012 | 24.96 | 25.34 | 24.82 | 25.14 | 4,961,906 | +0.46(+1.88%) |
Jan 09, 2012 | 24.19 | 24.70 | 24.09 | 24.67 | 4,928,448 | +0.63(+2.62%) |
Jan 06, 2012 | 23.84 | 24.14 | 23.66 | 24.04 | 5,242,049 | +0.26(+1.08%) |
Jan 05, 2012 | 23.07 | 23.99 | 22.96 | 23.79 | 7,613,504 | +0.52(+2.24%) |
Jan 04, 2012 | 23.24 | 23.38 | 22.88 | 23.27 | 5,175,844 | +0.81(+3.61%) |
Dec 30, 2011 | 22.73 | 22.83 | 22.40 | 22.46 | 2,148,326 | -0.08(-0.37%) |
Dec 29, 2011 | 21.95 | 22.58 | 21.88 | 22.54 | 2,969,493 | +0.61(+2.79%) |
Dec 28, 2011 | 22.66 | 22.73 | 21.87 | 21.93 | 2,855,721 | -0.73(-3.23%) |
Dec 27, 2011 | 22.62 | 22.87 | 22.60 | 22.66 | 2,175,023 | -0.07(-0.31%) |
Dec 23, 2011 | 22.40 | 22.75 | 22.30 | 22.73 | 2,155,055 | +0.64(+2.91%) |
Dec 21, 2011 | 22.13 | 22.28 | 21.76 | 22.09 | 4,173,837 | -0.14(-0.64%) |
Dec 20, 2011 | 21.85 | 22.36 | 21.82 | 22.23 | 5,711,094 | +0.87(+4.06%) |
Dec 19, 2011 | 21.62 | 21.83 | 21.31 | 21.36 | 5,545,792 | -0.15(-0.69%) |
Dec 16, 2011 | 21.68 | 22.01 | 21.38 | 21.51 | 4,858,010 | +0.01(+0.03%) |
Dec 15, 2011 | 21.56 | 21.72 | 21.34 | 21.50 | 4,981,748 | +0.33(+1.58%) |
Dec 14, 2011 | 21.22 | 21.50 | 20.90 | 21.17 | 5,093,394 | -0.14(-0.66%) |
Dec 13, 2011 | 21.90 | 22.12 | 21.19 | 21.31 | 4,746,446 | -0.37(-1.72%) |
Dec 12, 2011 | 22.38 | 22.45 | 21.43 | 21.68 | 6,086,356 | -1.03(-4.53%) |
Dec 09, 2011 | 22.40 | 22.81 | 22.15 | 22.71 | 3,954,825 | +0.59(+2.64%) |
Dec 08, 2011 | 23.29 | 23.39 | 22.06 | 22.13 | 6,723,679 | -1.44(-6.11%) |
Dec 07, 2011 | 23.57 | 23.79 | 22.89 | 23.57 | 4,694,197 | -0.21(-0.87%) |
Dec 06, 2011 | 23.87 | 24.01 | 23.45 | 23.77 | 3,862,899 | -0.05(-0.22%) |
Dec 05, 2011 | 24.13 | 24.35 | 23.64 | 23.83 | 5,090,560 | +0.19(+0.82%) |
Dec 02, 2011 | 24.68 | 24.80 | 23.57 | 23.63 | 5,435,629 | -0.68(-2.80%) |
Dec 01, 2011 | 23.98 | 24.67 | 23.82 | 24.31 | 4,945,213 | +0.21(+0.85%) |
Nov 30, 2011 | 23.52 | 24.23 | 23.48 | 24.11 | 5,205,629 | +1.59(+7.08%) |
Nov 29, 2011 | 22.74 | 22.91 | 22.40 | 22.51 | 4,386,688 | -0.09(-0.40%) |
Nov 28, 2011 | 22.58 | 23.07 | 22.32 | 22.60 | 4,787,504 | +0.86(+3.93%) |
Nov 25, 2011 | 21.49 | 22.11 | 21.35 | 21.75 | 3,556,266 | +0.15(+0.68%) |
Nov 23, 2011 | 22.51 | 22.58 | 21.60 | 21.60 | 6,620,722 | -1.27(-5.56%) |
Nov 22, 2011 | 22.90 | 23.22 | 22.52 | 22.87 | 4,127,098 | -0.14(-0.59%) |
Nov 21, 2011 | 23.02 | 23.14 | 22.42 | 23.01 | 6,229,578 | -0.66(-2.77%) |
Nov 18, 2011 | 24.11 | 24.11 | 23.54 | 23.66 | 5,923,037 | -0.26(-1.08%) |
Nov 17, 2011 | 24.65 | 24.79 | 23.73 | 23.92 | 7,000,911 | -0.88(-3.55%) |
Nov 16, 2011 | 24.01 | 25.32 | 23.91 | 24.80 | 12,877,967 | +0.21(+0.86%) |
Nov 15, 2011 | 24.40 | 24.80 | 23.92 | 24.59 | 6,515,635 | +0.45(+1.86%) |
Nov 14, 2011 | 23.87 | 24.31 | 23.79 | 24.14 | 4,056,723 | +0.06(+0.24%) |
Nov 11, 2011 | 24.17 | 24.56 | 23.92 | 24.08 | 6,091,943 | +0.39(+1.63%) |
Nov 10, 2011 | 23.72 | 24.10 | 23.39 | 23.70 | 5,934,440 | +0.51(+2.19%) |
Nov 09, 2011 | 24.05 | 24.20 | 22.94 | 23.19 | 10,247,274 | -1.72(-6.92%) |
Nov 08, 2011 | 24.44 | 24.94 | 24.14 | 24.91 | 5,590,631 | +0.65(+2.68%) |
Nov 07, 2011 | 23.66 | 24.33 | 23.43 | 24.26 | 6,109,054 | +0.53(+2.25%) |
Nov 04, 2011 | 23.51 | 23.83 | 23.03 | 23.73 | 4,920,916 | -0.14(-0.59%) |
Nov 03, 2011 | 23.66 | 24.08 | 23.17 | 23.87 | 7,229,395 | +0.62(+2.68%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.82 | 23.25 | 6,283,574 | +0.56(+2.47%) |