Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.75 | 27.69 | 25.96 | 27.26 | 31,403,124 | +1.32(+5.08%) |
Jan 30, 2012 | 26.35 | 26.49 | 25.83 | 25.95 | 12,805,373 | -1.04(-3.85%) |
Jan 27, 2012 | 26.21 | 27.25 | 26.12 | 26.98 | 12,798,526 | +0.46(+1.74%) |
Jan 26, 2012 | 27.85 | 28.20 | 26.32 | 26.52 | 15,199,727 | -0.93(-3.39%) |
Jan 25, 2012 | 25.91 | 27.69 | 25.74 | 27.45 | 19,122,236 | +1.30(+4.97%) |
Jan 24, 2012 | 25.30 | 26.30 | 25.05 | 26.15 | 11,254,684 | +0.47(+1.83%) |
Jan 23, 2012 | 25.17 | 25.86 | 24.99 | 25.68 | 9,784,297 | +0.56(+2.23%) |
Jan 20, 2012 | 25.28 | 25.33 | 24.83 | 25.12 | 10,056,118 | -0.42(-1.63%) |
Jan 19, 2012 | 25.58 | 26.12 | 25.41 | 25.54 | 10,991,106 | +0.11(+0.43%) |
Jan 18, 2012 | 24.64 | 25.57 | 24.33 | 25.43 | 10,767,647 | +0.75(+3.04%) |
Jan 17, 2012 | 25.21 | 25.32 | 24.54 | 24.68 | 10,824,213 | -0.09(-0.36%) |
Jan 13, 2012 | 25.27 | 25.38 | 24.56 | 24.77 | 12,150,040 | -1.12(-4.33%) |
Jan 12, 2012 | 25.94 | 26.06 | 24.98 | 25.89 | 13,846,559 | +0.10(+0.39%) |
Jan 11, 2012 | 24.69 | 26.14 | 24.52 | 25.79 | 14,503,377 | +1.15(+4.65%) |
Jan 10, 2012 | 24.91 | 25.08 | 24.35 | 24.64 | 10,761,873 | +0.46(+1.90%) |
Jan 09, 2012 | 24.80 | 25.05 | 24.06 | 24.18 | 8,870,220 | -0.47(-1.90%) |
Jan 06, 2012 | 25.31 | 25.47 | 24.55 | 24.65 | 10,057,180 | -0.44(-1.76%) |
Jan 05, 2012 | 25.44 | 25.56 | 24.85 | 25.10 | 10,075,723 | -0.59(-2.29%) |
Jan 04, 2012 | 25.29 | 25.95 | 25.11 | 25.68 | 9,467,345 | +1.79(+7.48%) |
Dec 30, 2011 | 23.15 | 23.93 | 23.06 | 23.90 | 7,447,325 | +0.71(+3.08%) |
Dec 29, 2011 | 22.89 | 23.34 | 22.76 | 23.18 | 5,388,334 | +0.30(+1.30%) |
Dec 28, 2011 | 23.67 | 23.80 | 22.68 | 22.88 | 9,068,845 | -0.78(-3.28%) |
Dec 27, 2011 | 23.63 | 24.19 | 23.63 | 23.66 | 6,516,046 | -0.01(-0.04%) |
Dec 23, 2011 | 23.62 | 23.71 | 23.15 | 23.67 | 6,663,570 | +0.99(+4.38%) |
Dec 21, 2011 | 22.57 | 22.79 | 22.10 | 22.68 | 6,546,645 | +0.04(+0.16%) |
Dec 20, 2011 | 22.17 | 22.76 | 22.08 | 22.64 | 9,629,245 | +1.10(+5.12%) |
Dec 19, 2011 | 23.40 | 23.51 | 21.38 | 21.54 | 14,210,271 | -1.82(-7.81%) |
Dec 16, 2011 | 23.15 | 23.66 | 22.86 | 23.36 | 12,528,772 | +0.51(+2.21%) |
Dec 15, 2011 | 23.48 | 23.75 | 22.60 | 22.86 | 12,956,445 | -0.08(-0.35%) |
Dec 14, 2011 | 22.92 | 23.56 | 22.44 | 22.94 | 12,753,056 | -0.34(-1.47%) |
Dec 13, 2011 | 23.75 | 24.29 | 23.04 | 23.28 | 15,926,732 | -0.27(-1.15%) |
Dec 12, 2011 | 24.14 | 24.14 | 23.04 | 23.55 | 10,720,644 | -1.26(-5.09%) |
Dec 09, 2011 | 24.23 | 25.05 | 24.11 | 24.82 | 12,440,564 | +0.79(+3.27%) |
Dec 08, 2011 | 25.40 | 25.54 | 23.92 | 24.03 | 15,211,825 | -1.57(-6.14%) |
Dec 07, 2011 | 25.23 | 25.67 | 24.94 | 25.60 | 12,958,653 | +0.07(+0.28%) |
Dec 06, 2011 | 25.51 | 25.91 | 24.92 | 25.53 | 11,491,510 | -0.22(-0.84%) |
Dec 05, 2011 | 25.99 | 26.40 | 25.43 | 25.75 | 15,242,206 | +0.63(+2.52%) |
Dec 02, 2011 | 25.14 | 25.87 | 24.84 | 25.11 | 16,792,630 | +0.51(+2.05%) |
Dec 01, 2011 | 24.36 | 24.75 | 23.75 | 24.61 | 14,153,884 | -0.05(-0.18%) |
Nov 30, 2011 | 22.87 | 24.70 | 22.85 | 24.65 | 20,871,392 | +3.28(+15.34%) |
Nov 29, 2011 | 21.74 | 22.06 | 21.22 | 21.38 | 9,435,659 | -0.44(-2.03%) |
Nov 28, 2011 | 21.34 | 21.98 | 21.32 | 21.82 | 12,575,941 | +1.71(+8.49%) |
Nov 25, 2011 | 20.12 | 20.72 | 20.07 | 20.11 | 6,135,337 | -0.13(-0.62%) |
Nov 23, 2011 | 21.63 | 21.63 | 20.24 | 20.24 | 16,051,649 | -1.66(-7.59%) |
Nov 22, 2011 | 21.92 | 22.50 | 21.65 | 21.90 | 15,090,012 | -0.23(-1.02%) |
Nov 21, 2011 | 22.37 | 22.70 | 21.29 | 22.13 | 17,354,432 | -1.07(-4.59%) |
Nov 18, 2011 | 23.73 | 23.80 | 23.14 | 23.19 | 14,103,863 | +0.02(+0.08%) |
Nov 17, 2011 | 24.18 | 25.11 | 22.97 | 23.17 | 20,825,950 | -0.79(-3.32%) |
Nov 16, 2011 | 24.23 | 24.83 | 23.90 | 23.97 | 11,405,297 | -0.53(-2.17%) |
Nov 15, 2011 | 23.66 | 24.80 | 23.36 | 24.50 | 12,892,634 | +0.67(+2.80%) |
Nov 14, 2011 | 23.63 | 24.22 | 23.53 | 23.83 | 11,087,267 | +0.23(+0.96%) |
Nov 11, 2011 | 23.45 | 23.78 | 23.14 | 23.61 | 11,110,323 | +0.63(+2.75%) |
Nov 10, 2011 | 23.47 | 23.68 | 22.37 | 22.97 | 15,457,635 | +0.15(+0.67%) |
Nov 09, 2011 | 23.83 | 24.17 | 22.72 | 22.82 | 19,133,334 | -2.05(-8.24%) |
Nov 08, 2011 | 24.94 | 25.54 | 24.47 | 24.87 | 16,000,341 | +0.15(+0.62%) |
Nov 07, 2011 | 25.06 | 25.70 | 24.11 | 24.72 | 19,884,170 | -0.45(-1.79%) |
Nov 04, 2011 | 23.65 | 25.68 | 23.64 | 25.17 | 23,306,438 | +1.24(+5.16%) |
Nov 03, 2011 | 23.86 | 24.30 | 23.01 | 23.93 | 18,994,488 | +0.52(+2.23%) |
Nov 02, 2011 | 22.72 | 23.50 | 22.35 | 23.41 | 15,504,871 | +1.31(+5.91%) |