Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.43 | 31.08 | 29.72 | 30.12 | 28,188,458 | +0.09(+0.30%) |
Jan 30, 2012 | 30.01 | 30.14 | 29.48 | 30.03 | 16,555,118 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.91 | 30.28 | 30.38 | 29,950,684 | +0.77(+2.60%) |
Jan 26, 2012 | 30.18 | 30.61 | 29.48 | 29.61 | 23,150,760 | -0.20(-0.69%) |
Jan 25, 2012 | 29.64 | 29.89 | 28.91 | 29.82 | 27,276,352 | +0.04(+0.14%) |
Jan 24, 2012 | 28.79 | 30.05 | 28.52 | 29.78 | 30,463,042 | +0.75(+2.60%) |
Jan 23, 2012 | 28.98 | 29.07 | 28.34 | 29.02 | 40,829,120 | -0.62(-2.10%) |
Jan 20, 2012 | 30.10 | 30.30 | 29.16 | 29.65 | 28,539,966 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.09 | 28.87 | 29.69 | 28,994,368 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.69 | 27.67 | 28.66 | 17,624,138 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.56 | 27.55 | 27.73 | 22,514,138 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.24 | 27.55 | 27.80 | 18,445,172 | -0.65(-2.27%) |
Jan 12, 2012 | 29.13 | 29.37 | 28.25 | 28.44 | 22,691,630 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.72 | 28.66 | 28.98 | 15,960,389 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,520,692 | +0.78(+2.69%) |
Jan 09, 2012 | 28.78 | 29.27 | 28.68 | 28.98 | 15,239,669 | +0.33(+1.14%) |
Jan 06, 2012 | 28.50 | 28.76 | 28.08 | 28.65 | 15,044,171 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,318,110 | -0.46(-1.59%) |
Jan 04, 2012 | 27.77 | 28.89 | 27.66 | 28.76 | 21,762,946 | +0.50(+1.77%) |
Dec 30, 2011 | 27.67 | 28.55 | 27.67 | 28.26 | 11,660,761 | +0.59(+2.13%) |
Dec 29, 2011 | 27.26 | 27.82 | 27.26 | 27.67 | 9,599,456 | +0.44(+1.62%) |
Dec 28, 2011 | 28.10 | 28.22 | 27.15 | 27.23 | 10,851,415 | -0.73(-2.61%) |
Dec 27, 2011 | 27.63 | 28.17 | 27.60 | 27.96 | 9,202,623 | +0.28(+1.01%) |
Dec 23, 2011 | 27.63 | 27.71 | 27.28 | 27.68 | 7,414,889 | +0.06(+0.21%) |
Dec 21, 2011 | 27.26 | 27.73 | 26.72 | 27.62 | 19,330,420 | +0.43(+1.57%) |
Dec 20, 2011 | 25.99 | 27.41 | 25.92 | 27.20 | 28,829,312 | +1.97(+7.82%) |
Dec 19, 2011 | 26.22 | 26.22 | 25.11 | 25.22 | 19,248,212 | -0.79(-3.02%) |
Dec 16, 2011 | 25.88 | 26.33 | 25.49 | 26.01 | 22,236,612 | +0.41(+1.60%) |
Dec 15, 2011 | 26.02 | 26.20 | 25.39 | 25.60 | 29,753,218 | +0.21(+0.84%) |
Dec 14, 2011 | 25.60 | 25.69 | 24.83 | 25.39 | 36,267,432 | -0.70(-2.70%) |
Dec 13, 2011 | 26.96 | 27.52 | 25.76 | 26.09 | 23,536,392 | -0.57(-2.15%) |
Dec 12, 2011 | 27.30 | 27.30 | 26.22 | 26.67 | 20,300,740 | -1.24(-4.46%) |
Dec 09, 2011 | 27.43 | 28.07 | 27.26 | 27.91 | 20,015,362 | +0.78(+2.87%) |
Dec 08, 2011 | 27.84 | 28.14 | 27.03 | 27.13 | 33,988,644 | -0.22(-0.81%) |
Dec 07, 2011 | 29.11 | 29.11 | 27.25 | 27.35 | 42,652,016 | -1.78(-6.10%) |
Dec 06, 2011 | 29.95 | 30.08 | 28.55 | 29.13 | 42,935,816 | -1.19(-3.92%) |
Dec 05, 2011 | 30.48 | 31.04 | 30.05 | 30.32 | 18,633,650 | +0.36(+1.20%) |
Dec 02, 2011 | 30.43 | 30.62 | 29.88 | 29.96 | 18,268,506 | +0.14(+0.47%) |
Dec 01, 2011 | 29.90 | 30.36 | 29.49 | 29.82 | 19,307,614 | -0.32(-1.06%) |
Nov 30, 2011 | 28.67 | 30.18 | 28.66 | 30.14 | 28,484,436 | +2.67(+9.72%) |
Nov 29, 2011 | 26.94 | 27.85 | 26.63 | 27.47 | 20,274,496 | +0.70(+2.62%) |
Nov 28, 2011 | 27.14 | 27.45 | 26.38 | 26.77 | 21,681,252 | +0.79(+3.05%) |
Nov 25, 2011 | 26.19 | 26.82 | 25.97 | 25.97 | 8,224,421 | -0.33(-1.24%) |
Nov 23, 2011 | 27.10 | 27.19 | 26.10 | 26.30 | 21,346,958 | -1.23(-4.45%) |
Nov 22, 2011 | 28.37 | 28.41 | 27.44 | 27.53 | 23,051,698 | -0.95(-3.33%) |
Nov 21, 2011 | 28.49 | 28.67 | 27.72 | 28.47 | 18,324,936 | -0.90(-3.06%) |
Nov 18, 2011 | 30.59 | 30.59 | 29.06 | 29.37 | 25,080,316 | -0.88(-2.92%) |
Nov 17, 2011 | 31.88 | 31.92 | 29.88 | 30.25 | 27,446,046 | -1.60(-5.03%) |
Nov 16, 2011 | 31.63 | 33.02 | 31.51 | 31.85 | 25,717,670 | +0.07(+0.23%) |
Nov 15, 2011 | 31.29 | 32.11 | 30.83 | 31.78 | 18,344,802 | +0.31(+0.99%) |
Nov 14, 2011 | 31.41 | 31.65 | 31.04 | 31.47 | 15,459,360 | -0.05(-0.16%) |
Nov 11, 2011 | 31.01 | 31.58 | 30.71 | 31.52 | 18,034,888 | +1.06(+3.49%) |
Nov 10, 2011 | 30.62 | 30.90 | 29.64 | 30.46 | 17,203,598 | +0.70(+2.36%) |
Nov 09, 2011 | 30.64 | 30.68 | 29.65 | 29.76 | 21,556,760 | -1.96(-6.18%) |
Nov 08, 2011 | 31.61 | 31.81 | 30.76 | 31.72 | 21,982,698 | +0.66(+2.13%) |
Nov 07, 2011 | 30.41 | 31.12 | 30.01 | 31.05 | 17,033,492 | +0.70(+2.31%) |
Nov 04, 2011 | 30.65 | 31.18 | 30.04 | 30.35 | 15,500,102 | -0.56(-1.82%) |
Nov 03, 2011 | 30.50 | 31.07 | 29.69 | 30.92 | 22,998,976 | +1.04(+3.47%) |
Nov 02, 2011 | 30.10 | 30.20 | 29.05 | 29.88 | 17,021,572 | +1.09(+3.77%) |