Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.34 | 30.43 | 29.50 | 29.92 | 2,099,855 | -0.05(-0.16%) |
Jan 30, 2012 | 29.35 | 30.08 | 29.34 | 29.97 | 1,496,485 | +0.14(+0.47%) |
Jan 27, 2012 | 29.58 | 30.14 | 29.58 | 29.83 | 825,097 | +0.02(+0.06%) |
Jan 26, 2012 | 29.81 | 29.95 | 29.50 | 29.82 | 1,443,639 | +0.00(+0.00%) |
Jan 25, 2012 | 29.42 | 29.84 | 29.03 | 29.82 | 1,457,381 | +0.17(+0.58%) |
Jan 24, 2012 | 29.45 | 29.93 | 29.23 | 29.64 | 884,487 | -0.20(-0.66%) |
Jan 23, 2012 | 29.42 | 29.95 | 29.32 | 29.84 | 1,534,433 | +0.63(+2.16%) |
Jan 20, 2012 | 29.04 | 29.26 | 28.72 | 29.21 | 673,887 | -0.07(-0.25%) |
Jan 19, 2012 | 29.27 | 29.49 | 28.91 | 29.28 | 989,757 | +0.39(+1.36%) |
Jan 18, 2012 | 28.19 | 29.06 | 28.08 | 28.89 | 1,308,456 | +0.58(+2.06%) |
Jan 17, 2012 | 27.53 | 28.36 | 27.51 | 28.31 | 1,340,128 | +1.08(+3.98%) |
Jan 13, 2012 | 27.19 | 27.35 | 26.65 | 27.22 | 1,462,787 | -0.23(-0.84%) |
Jan 12, 2012 | 27.65 | 27.83 | 27.35 | 27.45 | 1,220,927 | -0.26(-0.95%) |
Jan 11, 2012 | 28.10 | 28.13 | 27.58 | 27.71 | 1,383,187 | -0.50(-1.78%) |
Jan 10, 2012 | 28.21 | 28.37 | 27.94 | 28.22 | 976,295 | +0.38(+1.36%) |
Jan 09, 2012 | 27.62 | 27.88 | 27.38 | 27.84 | 877,424 | +0.21(+0.74%) |
Jan 06, 2012 | 27.78 | 27.78 | 27.33 | 27.63 | 1,108,071 | -0.16(-0.56%) |
Jan 05, 2012 | 27.69 | 28.04 | 27.35 | 27.79 | 1,137,641 | -0.06(-0.21%) |
Jan 04, 2012 | 28.08 | 28.27 | 27.73 | 27.85 | 1,212,563 | +0.58(+2.14%) |
Dec 30, 2011 | 26.93 | 27.33 | 26.70 | 27.26 | 971,867 | +0.56(+2.09%) |
Dec 29, 2011 | 26.47 | 26.73 | 26.34 | 26.70 | 924,881 | +0.34(+1.28%) |
Dec 28, 2011 | 27.17 | 27.20 | 26.30 | 26.37 | 857,029 | -0.67(-2.46%) |
Dec 27, 2011 | 27.00 | 27.26 | 26.92 | 27.03 | 815,926 | -0.02(-0.09%) |
Dec 23, 2011 | 26.72 | 27.10 | 26.61 | 27.06 | 1,144,200 | +1.55(+6.09%) |
Dec 21, 2011 | 25.74 | 25.83 | 25.42 | 25.51 | 1,979,511 | -0.11(-0.45%) |
Dec 20, 2011 | 25.54 | 26.18 | 25.46 | 25.62 | 1,231,407 | +0.79(+3.17%) |
Dec 19, 2011 | 25.39 | 25.64 | 24.72 | 24.83 | 1,508,649 | -0.44(-1.72%) |
Dec 16, 2011 | 24.54 | 25.33 | 24.52 | 25.27 | 2,155,288 | +0.73(+2.98%) |
Dec 15, 2011 | 25.19 | 25.33 | 24.34 | 24.54 | 2,226,444 | -0.30(-1.22%) |
Dec 14, 2011 | 25.72 | 25.90 | 24.74 | 24.84 | 2,188,565 | -1.36(-5.20%) |
Dec 13, 2011 | 27.35 | 27.44 | 25.92 | 26.20 | 1,968,094 | -1.06(-3.89%) |
Dec 12, 2011 | 27.16 | 27.29 | 26.77 | 27.26 | 1,295,844 | -0.44(-1.60%) |
Dec 09, 2011 | 26.98 | 27.91 | 26.97 | 27.71 | 1,687,729 | +0.77(+2.87%) |
Dec 08, 2011 | 27.75 | 28.16 | 26.82 | 26.93 | 4,337,577 | -0.62(-2.24%) |
Dec 07, 2011 | 26.85 | 27.70 | 26.51 | 27.55 | 1,500,513 | +0.62(+2.29%) |
Dec 06, 2011 | 26.93 | 27.33 | 26.73 | 26.93 | 1,291,801 | -0.10(-0.36%) |
Dec 05, 2011 | 27.16 | 27.62 | 26.88 | 27.03 | 1,010,106 | +0.34(+1.26%) |
Dec 02, 2011 | 27.29 | 27.49 | 26.59 | 26.70 | 1,270,006 | -0.30(-1.10%) |
Dec 01, 2011 | 27.32 | 27.67 | 26.94 | 26.99 | 1,183,519 | -0.43(-1.56%) |
Nov 30, 2011 | 26.17 | 27.44 | 26.17 | 27.42 | 2,648,098 | +2.33(+9.30%) |
Nov 29, 2011 | 24.76 | 25.46 | 24.69 | 25.09 | 1,548,902 | +0.39(+1.56%) |
Nov 28, 2011 | 24.55 | 25.04 | 24.45 | 24.70 | 1,281,556 | +1.07(+4.52%) |
Nov 25, 2011 | 23.70 | 23.90 | 23.55 | 23.63 | 1,222,812 | -0.17(-0.72%) |
Nov 23, 2011 | 24.54 | 24.61 | 23.77 | 23.81 | 1,835,456 | -1.20(-4.79%) |
Nov 22, 2011 | 25.76 | 25.76 | 24.88 | 25.00 | 1,563,408 | -0.62(-2.44%) |
Nov 21, 2011 | 25.27 | 25.79 | 24.82 | 25.63 | 1,309,115 | -0.21(-0.83%) |
Nov 18, 2011 | 26.45 | 26.61 | 25.66 | 25.84 | 1,300,791 | -0.38(-1.44%) |
Nov 17, 2011 | 27.19 | 27.42 | 25.85 | 26.22 | 2,027,523 | -1.02(-3.74%) |
Nov 16, 2011 | 26.75 | 28.08 | 26.57 | 27.24 | 1,991,786 | +0.25(+0.91%) |
Nov 15, 2011 | 26.89 | 27.12 | 26.61 | 26.99 | 892,097 | -0.07(-0.27%) |
Nov 14, 2011 | 27.08 | 27.35 | 26.73 | 27.07 | 771,330 | -0.20(-0.72%) |
Nov 11, 2011 | 27.00 | 27.53 | 26.82 | 27.26 | 1,503,791 | +0.53(+1.97%) |
Nov 10, 2011 | 27.04 | 27.21 | 26.30 | 26.74 | 2,463,229 | +0.04(+0.15%) |
Nov 09, 2011 | 27.31 | 27.65 | 26.63 | 26.70 | 1,515,783 | -1.54(-5.47%) |
Nov 08, 2011 | 28.26 | 28.32 | 27.61 | 28.24 | 1,848,069 | +0.04(+0.15%) |
Nov 07, 2011 | 28.33 | 28.81 | 27.98 | 28.20 | 1,211,819 | -0.21(-0.72%) |
Nov 04, 2011 | 28.31 | 28.59 | 27.83 | 28.40 | 1,074,190 | -0.12(-0.43%) |
Nov 03, 2011 | 28.01 | 28.74 | 27.59 | 28.53 | 1,392,507 | +0.87(+3.15%) |
Nov 02, 2011 | 27.52 | 27.92 | 27.16 | 27.66 | 1,477,482 | +0.64(+2.37%) |