Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.37 | 29.79 | 29.31 | 29.57 | 2,717,922 | +0.38(+1.31%) |
Jan 30, 2012 | 29.03 | 29.23 | 28.67 | 29.19 | 1,712,116 | -0.10(-0.34%) |
Jan 27, 2012 | 29.00 | 29.36 | 29.00 | 29.29 | 2,574,023 | +0.11(+0.37%) |
Jan 26, 2012 | 29.31 | 29.70 | 28.97 | 29.18 | 2,476,625 | -0.01(-0.04%) |
Jan 25, 2012 | 28.93 | 29.25 | 28.77 | 29.19 | 2,378,236 | +0.28(+0.98%) |
Jan 24, 2012 | 28.51 | 28.91 | 28.50 | 28.91 | 1,015,702 | +0.13(+0.47%) |
Jan 23, 2012 | 28.72 | 29.08 | 28.65 | 28.78 | 1,341,901 | +0.01(+0.03%) |
Jan 20, 2012 | 28.73 | 28.85 | 28.49 | 28.77 | 1,512,178 | -0.30(-1.02%) |
Jan 19, 2012 | 28.78 | 29.12 | 28.61 | 29.07 | 1,072,594 | +0.41(+1.42%) |
Jan 18, 2012 | 28.32 | 28.69 | 28.18 | 28.66 | 1,124,329 | +0.26(+0.93%) |
Jan 17, 2012 | 28.82 | 28.91 | 28.37 | 28.39 | 1,238,169 | +0.05(+0.18%) |
Jan 13, 2012 | 28.01 | 28.36 | 27.36 | 28.34 | 2,292,518 | +0.05(+0.19%) |
Jan 12, 2012 | 28.47 | 28.47 | 27.85 | 28.29 | 1,359,352 | +0.15(+0.54%) |
Jan 11, 2012 | 28.07 | 28.52 | 28.03 | 28.14 | 1,335,925 | -0.12(-0.42%) |
Jan 10, 2012 | 27.94 | 28.43 | 27.94 | 28.25 | 1,298,813 | +0.43(+1.54%) |
Jan 09, 2012 | 27.62 | 27.89 | 27.29 | 27.83 | 2,092,420 | +0.32(+1.15%) |
Jan 06, 2012 | 27.68 | 27.72 | 27.32 | 27.51 | 1,531,999 | -0.21(-0.75%) |
Jan 05, 2012 | 27.77 | 27.92 | 27.19 | 27.72 | 2,188,123 | -0.37(-1.30%) |
Jan 04, 2012 | 27.29 | 28.17 | 27.08 | 28.08 | 2,163,708 | +1.42(+5.34%) |
Dec 30, 2011 | 26.66 | 26.97 | 26.65 | 26.66 | 882,559 | -0.13(-0.48%) |
Dec 29, 2011 | 26.24 | 26.92 | 26.09 | 26.79 | 1,807,413 | +0.67(+2.57%) |
Dec 28, 2011 | 26.94 | 27.07 | 26.04 | 26.12 | 1,382,686 | -0.87(-3.21%) |
Dec 27, 2011 | 27.19 | 27.32 | 26.71 | 26.98 | 1,010,166 | -0.28(-1.01%) |
Dec 23, 2011 | 27.02 | 27.37 | 26.94 | 27.26 | 936,428 | +0.37(+1.37%) |
Dec 21, 2011 | 26.93 | 27.01 | 26.20 | 26.89 | 1,833,413 | -0.08(-0.31%) |
Dec 20, 2011 | 26.35 | 27.14 | 26.23 | 26.97 | 1,433,998 | +1.17(+4.53%) |
Dec 19, 2011 | 26.38 | 26.41 | 25.73 | 25.80 | 2,042,142 | -0.29(-1.13%) |
Dec 16, 2011 | 26.07 | 26.70 | 25.84 | 26.10 | 3,366,824 | +0.28(+1.10%) |
Dec 15, 2011 | 26.24 | 26.28 | 25.56 | 25.81 | 1,484,714 | +0.04(+0.15%) |
Dec 14, 2011 | 26.20 | 26.28 | 25.51 | 25.78 | 2,260,403 | -0.73(-2.74%) |
Dec 13, 2011 | 27.28 | 27.49 | 26.31 | 26.50 | 1,846,061 | -0.52(-1.94%) |
Dec 12, 2011 | 27.18 | 27.26 | 26.62 | 27.03 | 1,622,534 | -0.67(-2.42%) |
Dec 09, 2011 | 26.62 | 27.84 | 26.62 | 27.69 | 1,377,931 | +1.00(+3.74%) |
Dec 08, 2011 | 27.34 | 27.52 | 26.60 | 26.70 | 1,824,958 | -1.00(-3.59%) |
Dec 07, 2011 | 27.76 | 27.84 | 27.16 | 27.69 | 1,318,197 | -0.32(-1.15%) |
Dec 06, 2011 | 28.02 | 28.26 | 27.57 | 28.01 | 1,120,104 | +0.06(+0.21%) |
Dec 05, 2011 | 27.83 | 28.56 | 27.69 | 27.95 | 2,792,771 | +0.66(+2.42%) |
Dec 02, 2011 | 27.64 | 27.97 | 27.24 | 27.29 | 1,670,640 | +0.11(+0.40%) |
Dec 01, 2011 | 27.34 | 27.76 | 27.10 | 27.18 | 1,866,991 | -0.31(-1.14%) |
Nov 30, 2011 | 26.65 | 27.52 | 26.65 | 27.50 | 2,786,817 | +1.81(+7.04%) |
Nov 29, 2011 | 25.58 | 26.07 | 25.45 | 25.69 | 1,768,394 | +0.11(+0.44%) |
Nov 28, 2011 | 25.20 | 25.74 | 25.20 | 25.58 | 1,993,797 | +1.47(+6.09%) |
Nov 25, 2011 | 23.96 | 24.60 | 23.92 | 24.11 | 668,136 | +0.10(+0.40%) |
Nov 23, 2011 | 24.71 | 24.78 | 24.00 | 24.01 | 2,462,412 | -1.07(-4.27%) |
Nov 22, 2011 | 24.95 | 25.22 | 24.67 | 25.08 | 1,632,091 | +0.06(+0.24%) |
Nov 21, 2011 | 25.26 | 25.29 | 24.75 | 25.02 | 2,066,960 | -0.92(-3.54%) |
Nov 18, 2011 | 25.76 | 26.29 | 25.62 | 25.94 | 1,527,741 | +0.48(+1.87%) |
Nov 17, 2011 | 26.05 | 26.33 | 25.27 | 25.46 | 1,988,814 | -0.75(-2.85%) |
Nov 16, 2011 | 25.96 | 26.62 | 25.85 | 26.21 | 1,783,434 | -0.14(-0.54%) |
Nov 15, 2011 | 25.93 | 26.58 | 25.76 | 26.35 | 1,465,260 | +0.30(+1.15%) |
Nov 14, 2011 | 26.44 | 26.54 | 25.81 | 26.05 | 1,440,786 | -0.54(-2.01%) |
Nov 11, 2011 | 26.02 | 26.63 | 26.02 | 26.59 | 1,518,603 | +0.96(+3.75%) |
Nov 10, 2011 | 25.85 | 25.97 | 25.34 | 25.63 | 2,261,621 | +0.24(+0.94%) |
Nov 09, 2011 | 25.86 | 25.99 | 25.22 | 25.39 | 2,272,606 | -1.36(-5.09%) |
Nov 08, 2011 | 26.71 | 26.81 | 25.92 | 26.75 | 1,893,214 | +0.32(+1.22%) |
Nov 07, 2011 | 26.74 | 26.96 | 25.95 | 26.43 | 3,007,832 | -0.28(-1.03%) |
Nov 04, 2011 | 26.27 | 26.80 | 26.09 | 26.70 | 1,848,486 | +0.20(+0.76%) |
Nov 03, 2011 | 25.58 | 26.59 | 25.43 | 26.50 | 3,240,501 | +1.33(+5.27%) |
Nov 02, 2011 | 24.92 | 25.50 | 24.61 | 25.17 | 2,797,002 | +1.04(+4.31%) |