Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.86 | 26.89 | 26.57 | 26.73 | 467,796 | +0.01(+0.03%) |
Jan 30, 2012 | 26.32 | 26.90 | 26.05 | 26.73 | 636,371 | +0.27(+1.02%) |
Jan 27, 2012 | 26.23 | 26.54 | 26.23 | 26.46 | 431,549 | +0.09(+0.34%) |
Jan 26, 2012 | 26.66 | 26.75 | 26.23 | 26.37 | 515,747 | -0.20(-0.74%) |
Jan 25, 2012 | 26.00 | 26.61 | 25.97 | 26.56 | 714,992 | +0.45(+1.72%) |
Jan 24, 2012 | 25.47 | 26.19 | 25.30 | 26.11 | 1,472,462 | +0.52(+2.05%) |
Jan 23, 2012 | 26.17 | 26.20 | 25.56 | 25.59 | 1,189,247 | -0.61(-2.34%) |
Jan 20, 2012 | 26.51 | 26.76 | 26.10 | 26.20 | 802,866 | -0.33(-1.23%) |
Jan 19, 2012 | 26.99 | 27.02 | 26.46 | 26.53 | 717,979 | -0.30(-1.13%) |
Jan 18, 2012 | 26.45 | 27.24 | 26.22 | 26.83 | 1,284,337 | +0.42(+1.58%) |
Jan 17, 2012 | 27.89 | 28.02 | 26.25 | 26.42 | 1,623,459 | -1.23(-4.44%) |
Jan 13, 2012 | 27.82 | 27.97 | 27.44 | 27.64 | 761,735 | -0.26(-0.94%) |
Jan 12, 2012 | 28.27 | 28.36 | 27.73 | 27.91 | 860,376 | -0.24(-0.84%) |
Jan 11, 2012 | 27.82 | 28.21 | 27.82 | 28.14 | 488,013 | +0.29(+1.03%) |
Jan 10, 2012 | 27.71 | 28.13 | 27.49 | 27.86 | 584,100 | +0.37(+1.34%) |
Jan 09, 2012 | 27.43 | 27.64 | 27.29 | 27.49 | 691,412 | +0.22(+0.81%) |
Jan 06, 2012 | 27.36 | 27.53 | 27.13 | 27.27 | 884,652 | -0.06(-0.21%) |
Jan 05, 2012 | 27.65 | 27.71 | 27.05 | 27.32 | 761,411 | -0.37(-1.33%) |
Jan 04, 2012 | 27.10 | 27.76 | 27.10 | 27.69 | 550,088 | -0.11(-0.38%) |
Dec 30, 2011 | 28.15 | 28.15 | 27.79 | 27.80 | 388,340 | -0.35(-1.25%) |
Dec 29, 2011 | 28.09 | 28.27 | 27.98 | 28.15 | 302,615 | +0.17(+0.61%) |
Dec 28, 2011 | 28.04 | 28.15 | 27.88 | 27.98 | 451,396 | +0.07(+0.23%) |
Dec 27, 2011 | 27.74 | 28.03 | 27.57 | 27.91 | 424,834 | +0.18(+0.65%) |
Dec 23, 2011 | 27.44 | 27.78 | 27.44 | 27.73 | 360,295 | +0.22(+0.80%) |
Dec 21, 2011 | 27.43 | 27.61 | 27.06 | 27.51 | 515,352 | +0.10(+0.36%) |
Dec 20, 2011 | 27.03 | 27.55 | 27.00 | 27.41 | 595,596 | +0.75(+2.79%) |
Dec 19, 2011 | 27.55 | 27.61 | 26.61 | 26.67 | 676,414 | -0.60(-2.19%) |
Dec 16, 2011 | 27.50 | 27.61 | 27.13 | 27.27 | 998,190 | -0.10(-0.36%) |
Dec 15, 2011 | 27.32 | 27.54 | 26.92 | 27.36 | 892,864 | +0.25(+0.94%) |
Dec 14, 2011 | 28.63 | 28.63 | 27.07 | 27.11 | 1,556,111 | -1.47(-5.13%) |
Dec 13, 2011 | 28.65 | 28.90 | 28.50 | 28.58 | 1,841,905 | -0.01(-0.03%) |
Dec 12, 2011 | 28.18 | 28.64 | 28.05 | 28.58 | 857,539 | +0.17(+0.61%) |
Dec 09, 2011 | 28.27 | 28.66 | 28.01 | 28.41 | 1,166,415 | +0.37(+1.31%) |
Dec 08, 2011 | 27.41 | 28.45 | 27.41 | 28.04 | 1,446,405 | +0.65(+2.36%) |
Dec 07, 2011 | 27.07 | 27.51 | 26.96 | 27.40 | 640,219 | +0.19(+0.69%) |
Dec 06, 2011 | 27.20 | 27.41 | 27.10 | 27.21 | 791,990 | -0.07(-0.27%) |
Dec 05, 2011 | 27.56 | 27.64 | 27.11 | 27.28 | 1,008,837 | -0.20(-0.72%) |
Dec 02, 2011 | 27.74 | 27.88 | 27.38 | 27.48 | 631,264 | +0.10(+0.36%) |
Dec 01, 2011 | 26.83 | 27.56 | 26.70 | 27.38 | 1,215,275 | +0.41(+1.52%) |
Nov 30, 2011 | 26.64 | 26.98 | 26.38 | 26.97 | 1,241,459 | +0.98(+3.78%) |
Nov 29, 2011 | 25.43 | 26.24 | 25.42 | 25.99 | 1,480,758 | +0.43(+1.70%) |
Nov 28, 2011 | 25.61 | 25.74 | 25.29 | 25.56 | 1,264,009 | +0.57(+2.29%) |
Nov 25, 2011 | 25.03 | 25.38 | 24.88 | 24.98 | 390,913 | -0.20(-0.78%) |
Nov 23, 2011 | 25.64 | 25.82 | 25.15 | 25.18 | 805,358 | -0.64(-2.47%) |
Nov 22, 2011 | 25.67 | 26.19 | 25.59 | 25.82 | 651,432 | +0.09(+0.35%) |
Nov 21, 2011 | 26.15 | 26.17 | 25.67 | 25.73 | 1,371,998 | -0.88(-3.32%) |
Nov 18, 2011 | 26.46 | 26.65 | 26.05 | 26.61 | 1,186,053 | +0.15(+0.56%) |
Nov 17, 2011 | 26.28 | 26.69 | 26.18 | 26.46 | 914,076 | +0.09(+0.34%) |
Nov 16, 2011 | 27.17 | 27.23 | 26.23 | 26.37 | 906,767 | -0.91(-3.33%) |
Nov 15, 2011 | 26.47 | 27.59 | 26.47 | 27.28 | 1,072,654 | +0.59(+2.21%) |
Nov 14, 2011 | 26.49 | 27.02 | 26.45 | 26.69 | 836,627 | +0.19(+0.71%) |
Nov 11, 2011 | 26.42 | 26.82 | 26.42 | 26.51 | 547,653 | +0.32(+1.22%) |
Nov 10, 2011 | 26.37 | 26.54 | 26.04 | 26.19 | 937,952 | +0.07(+0.28%) |
Nov 09, 2011 | 26.14 | 26.42 | 26.00 | 26.11 | 824,545 | -0.56(-2.09%) |
Nov 08, 2011 | 26.92 | 27.02 | 26.20 | 26.67 | 737,980 | -0.05(-0.18%) |
Nov 07, 2011 | 26.23 | 26.79 | 26.19 | 26.72 | 1,002,121 | +0.51(+1.94%) |
Nov 04, 2011 | 25.74 | 26.31 | 25.64 | 26.21 | 712,013 | +0.34(+1.33%) |
Nov 03, 2011 | 26.20 | 26.25 | 25.60 | 25.87 | 1,047,820 | -0.12(-0.47%) |
Nov 02, 2011 | 26.37 | 26.41 | 25.57 | 25.99 | 1,284,636 | +0.15(+0.57%) |