Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.47 | 29.48 | 29.12 | 29.41 | 18,131,826 | +0.36(+1.25%) |
Jan 30, 2012 | 28.90 | 29.20 | 28.81 | 29.05 | 35,151,616 | +0.04(+0.13%) |
Jan 27, 2012 | 29.22 | 29.23 | 28.87 | 29.01 | 9,139,493 | -0.18(-0.61%) |
Jan 26, 2012 | 29.54 | 29.62 | 29.11 | 29.19 | 11,742,883 | -0.33(-1.13%) |
Jan 25, 2012 | 29.27 | 29.58 | 29.02 | 29.52 | 7,963,386 | +0.21(+0.71%) |
Jan 24, 2012 | 29.09 | 29.34 | 29.08 | 29.31 | 7,929,741 | +0.16(+0.53%) |
Jan 23, 2012 | 29.49 | 29.51 | 29.00 | 29.16 | 13,010,934 | -0.30(-1.03%) |
Jan 20, 2012 | 29.76 | 29.84 | 29.39 | 29.46 | 11,774,473 | -0.27(-0.90%) |
Jan 19, 2012 | 29.81 | 29.89 | 29.65 | 29.73 | 9,702,656 | -0.01(-0.02%) |
Jan 18, 2012 | 29.65 | 29.88 | 29.64 | 29.74 | 6,990,919 | +0.11(+0.37%) |
Jan 17, 2012 | 29.72 | 29.90 | 29.60 | 29.62 | 7,971,845 | +0.07(+0.23%) |
Jan 13, 2012 | 29.57 | 29.65 | 29.34 | 29.56 | 5,972,721 | -0.18(-0.60%) |
Jan 12, 2012 | 29.59 | 29.79 | 29.59 | 29.74 | 5,804,949 | +0.15(+0.50%) |
Jan 11, 2012 | 29.68 | 29.74 | 29.47 | 29.59 | 6,872,806 | -0.26(-0.87%) |
Jan 10, 2012 | 29.68 | 30.01 | 29.65 | 29.85 | 9,240,943 | +0.38(+1.31%) |
Jan 09, 2012 | 29.56 | 29.56 | 29.31 | 29.46 | 16,693,323 | -0.05(-0.18%) |
Jan 06, 2012 | 29.58 | 29.76 | 29.46 | 29.51 | 8,552,921 | -0.31(-1.04%) |
Jan 05, 2012 | 29.18 | 29.88 | 29.05 | 29.82 | 19,851,554 | -0.30(-1.01%) |
Jan 04, 2012 | 30.97 | 30.97 | 30.10 | 30.13 | 13,837,984 | -0.63(-2.05%) |
Dec 30, 2011 | 30.71 | 31.00 | 30.71 | 30.76 | 5,934,219 | +0.04(+0.14%) |
Dec 29, 2011 | 30.67 | 30.83 | 30.65 | 30.71 | 5,645,560 | +0.15(+0.48%) |
Dec 28, 2011 | 30.91 | 30.97 | 30.50 | 30.56 | 4,351,413 | -0.33(-1.08%) |
Dec 27, 2011 | 30.69 | 30.99 | 30.67 | 30.90 | 4,173,219 | +0.08(+0.26%) |
Dec 23, 2011 | 30.79 | 30.87 | 30.54 | 30.82 | 8,830,873 | +0.05(+0.17%) |
Dec 21, 2011 | 30.48 | 30.76 | 30.42 | 30.76 | 8,089,058 | +0.33(+1.09%) |
Dec 20, 2011 | 30.46 | 30.48 | 30.15 | 30.43 | 10,718,621 | +0.28(+0.93%) |
Dec 19, 2011 | 30.19 | 30.66 | 30.05 | 30.15 | 9,430,850 | +0.16(+0.52%) |
Dec 16, 2011 | 30.66 | 30.66 | 29.93 | 29.99 | 16,972,812 | -0.51(-1.67%) |
Dec 15, 2011 | 29.92 | 30.62 | 29.85 | 30.50 | 17,638,592 | +0.87(+2.95%) |
Dec 14, 2011 | 29.31 | 29.96 | 29.24 | 29.63 | 17,520,132 | +0.29(+0.98%) |
Dec 13, 2011 | 28.90 | 29.78 | 28.90 | 29.34 | 15,874,401 | +0.49(+1.69%) |
Dec 12, 2011 | 29.07 | 29.16 | 28.65 | 28.85 | 6,420,811 | -0.21(-0.71%) |
Dec 09, 2011 | 29.11 | 29.23 | 28.93 | 29.06 | 8,526,089 | +0.28(+0.98%) |
Dec 08, 2011 | 29.16 | 29.22 | 28.71 | 28.78 | 12,061,679 | -0.40(-1.37%) |
Dec 07, 2011 | 29.06 | 29.70 | 28.95 | 29.18 | 22,451,682 | +0.42(+1.47%) |
Dec 06, 2011 | 28.03 | 28.95 | 27.94 | 28.76 | 22,366,594 | +1.07(+3.88%) |
Dec 05, 2011 | 27.89 | 27.95 | 27.60 | 27.69 | 8,164,600 | +0.03(+0.11%) |
Dec 02, 2011 | 27.98 | 28.04 | 27.64 | 27.66 | 7,428,356 | -0.20(-0.72%) |
Dec 01, 2011 | 27.91 | 28.06 | 27.80 | 27.86 | 8,445,553 | -0.16(-0.55%) |
Nov 30, 2011 | 27.27 | 28.02 | 27.27 | 28.01 | 11,602,661 | +1.27(+4.73%) |
Nov 29, 2011 | 27.03 | 27.06 | 26.64 | 26.75 | 8,048,124 | -0.10(-0.36%) |
Nov 28, 2011 | 26.92 | 27.05 | 26.71 | 26.84 | 9,125,480 | +0.51(+1.94%) |
Nov 25, 2011 | 26.32 | 26.41 | 26.24 | 26.33 | 3,194,624 | -0.05(-0.20%) |
Nov 23, 2011 | 26.55 | 26.61 | 26.36 | 26.38 | 5,224,029 | -0.36(-1.36%) |
Nov 22, 2011 | 26.91 | 26.95 | 26.64 | 26.75 | 6,797,939 | -0.15(-0.55%) |
Nov 21, 2011 | 27.06 | 27.20 | 26.85 | 26.89 | 7,955,286 | -0.41(-1.49%) |
Nov 18, 2011 | 27.38 | 27.41 | 27.13 | 27.30 | 6,893,538 | +0.06(+0.22%) |
Nov 17, 2011 | 27.31 | 27.46 | 27.02 | 27.24 | 7,685,313 | -0.01(-0.05%) |
Nov 16, 2011 | 27.74 | 27.74 | 27.23 | 27.26 | 8,314,339 | -0.61(-2.18%) |
Nov 15, 2011 | 27.83 | 27.97 | 27.65 | 27.86 | 5,976,860 | +0.00(+0.00%) |
Nov 14, 2011 | 27.84 | 27.95 | 27.71 | 27.86 | 5,392,768 | -0.15(-0.53%) |
Nov 11, 2011 | 27.83 | 28.06 | 27.78 | 28.01 | 5,956,864 | +0.46(+1.67%) |
Nov 10, 2011 | 27.91 | 27.98 | 27.51 | 27.55 | 11,205,749 | -0.10(-0.35%) |
Nov 09, 2011 | 28.14 | 28.14 | 27.53 | 27.65 | 11,574,445 | -0.83(-2.92%) |
Nov 08, 2011 | 28.04 | 28.52 | 27.86 | 28.48 | 8,797,056 | +0.47(+1.67%) |
Nov 07, 2011 | 27.61 | 28.05 | 27.49 | 28.01 | 36,368,556 | +0.30(+1.08%) |
Nov 04, 2011 | 27.74 | 27.74 | 27.47 | 27.71 | 34,978,956 | -0.08(-0.29%) |
Nov 03, 2011 | 27.56 | 27.85 | 27.48 | 27.79 | 35,260,560 | +0.42(+1.52%) |
Nov 02, 2011 | 27.48 | 27.55 | 27.21 | 27.38 | 7,164,452 | +0.19(+0.70%) |