Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.42 | 31.07 | 29.71 | 30.12 | 28,194,338 | +0.09(+0.30%) |
Jan 30, 2012 | 30.00 | 30.13 | 29.48 | 30.03 | 16,558,571 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.90 | 30.27 | 30.38 | 29,956,930 | +0.77(+2.60%) |
Jan 26, 2012 | 30.17 | 30.60 | 29.48 | 29.61 | 23,155,588 | -0.20(-0.69%) |
Jan 25, 2012 | 29.63 | 29.89 | 28.90 | 29.81 | 27,282,040 | +0.04(+0.14%) |
Jan 24, 2012 | 28.78 | 30.04 | 28.51 | 29.77 | 30,469,396 | +0.75(+2.60%) |
Jan 23, 2012 | 28.97 | 29.07 | 28.33 | 29.02 | 40,837,636 | -0.62(-2.10%) |
Jan 20, 2012 | 30.09 | 30.30 | 29.15 | 29.64 | 28,545,918 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.08 | 28.86 | 29.68 | 29,000,416 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.68 | 27.67 | 28.65 | 17,627,814 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.55 | 27.54 | 27.72 | 22,518,834 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.23 | 27.54 | 27.79 | 18,449,018 | -0.65(-2.27%) |
Jan 12, 2012 | 29.12 | 29.36 | 28.25 | 28.44 | 22,696,362 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.71 | 28.66 | 28.97 | 15,963,718 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,524,346 | +0.78(+2.69%) |
Jan 09, 2012 | 28.77 | 29.26 | 28.67 | 28.97 | 15,242,848 | +0.33(+1.14%) |
Jan 06, 2012 | 28.49 | 28.76 | 28.08 | 28.64 | 15,047,308 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,322,348 | -0.46(-1.59%) |
Jan 04, 2012 | 27.77 | 28.88 | 27.65 | 28.76 | 21,767,484 | +0.50(+1.77%) |
Dec 30, 2011 | 27.67 | 28.54 | 27.67 | 28.26 | 11,663,193 | +0.59(+2.13%) |
Dec 29, 2011 | 27.25 | 27.81 | 27.25 | 27.67 | 9,601,458 | +0.44(+1.62%) |
Dec 28, 2011 | 28.09 | 28.22 | 27.14 | 27.23 | 10,853,678 | -0.73(-2.61%) |
Dec 27, 2011 | 27.63 | 28.17 | 27.59 | 27.95 | 9,204,542 | +0.28(+1.01%) |
Dec 23, 2011 | 27.63 | 27.70 | 27.27 | 27.68 | 7,416,435 | +0.06(+0.21%) |
Dec 21, 2011 | 27.25 | 27.73 | 26.71 | 27.62 | 19,334,452 | +0.43(+1.57%) |
Dec 20, 2011 | 25.99 | 27.41 | 25.92 | 27.19 | 28,835,324 | +1.97(+7.82%) |
Dec 19, 2011 | 26.22 | 26.22 | 25.10 | 25.22 | 19,252,226 | -0.79(-3.02%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.48 | 26.01 | 22,241,250 | +0.41(+1.60%) |
Dec 15, 2011 | 26.01 | 26.19 | 25.38 | 25.60 | 29,759,424 | +0.21(+0.84%) |
Dec 14, 2011 | 25.60 | 25.69 | 24.83 | 25.38 | 36,274,996 | -0.70(-2.70%) |
Dec 13, 2011 | 26.96 | 27.51 | 25.75 | 26.09 | 23,541,302 | -0.57(-2.15%) |
Dec 12, 2011 | 27.29 | 27.29 | 26.22 | 26.66 | 20,304,974 | -1.24(-4.46%) |
Dec 09, 2011 | 27.42 | 28.06 | 27.25 | 27.91 | 20,019,538 | +0.78(+2.87%) |
Dec 08, 2011 | 27.83 | 28.13 | 27.02 | 27.13 | 33,995,732 | -0.22(-0.81%) |
Dec 07, 2011 | 29.10 | 29.10 | 27.24 | 27.35 | 42,660,912 | -1.78(-6.10%) |
Dec 06, 2011 | 29.94 | 30.07 | 28.54 | 29.12 | 42,944,768 | -1.19(-3.92%) |
Dec 05, 2011 | 30.48 | 31.03 | 30.04 | 30.31 | 18,637,536 | +0.36(+1.20%) |
Dec 02, 2011 | 30.43 | 30.62 | 29.87 | 29.95 | 18,272,316 | +0.14(+0.47%) |
Dec 01, 2011 | 29.89 | 30.35 | 29.49 | 29.81 | 19,311,640 | -0.32(-1.06%) |
Nov 30, 2011 | 28.67 | 30.17 | 28.65 | 30.13 | 28,490,376 | +2.67(+9.72%) |
Nov 29, 2011 | 26.93 | 27.85 | 26.62 | 27.46 | 20,278,724 | +0.70(+2.62%) |
Nov 28, 2011 | 27.14 | 27.45 | 26.38 | 26.76 | 21,685,772 | +0.79(+3.05%) |
Nov 25, 2011 | 26.18 | 26.81 | 25.97 | 25.97 | 8,226,136 | -0.33(-1.24%) |
Nov 23, 2011 | 27.10 | 27.19 | 26.09 | 26.30 | 21,351,410 | -1.22(-4.45%) |
Nov 22, 2011 | 28.36 | 28.40 | 27.44 | 27.52 | 23,056,504 | -0.95(-3.33%) |
Nov 21, 2011 | 28.48 | 28.66 | 27.72 | 28.47 | 18,328,756 | -0.90(-3.06%) |
Nov 18, 2011 | 30.58 | 30.58 | 29.06 | 29.37 | 25,085,546 | -0.88(-2.92%) |
Nov 17, 2011 | 31.87 | 31.91 | 29.87 | 30.25 | 27,451,770 | -1.60(-5.03%) |
Nov 16, 2011 | 31.62 | 33.02 | 31.50 | 31.85 | 25,723,034 | +0.07(+0.23%) |
Nov 15, 2011 | 31.28 | 32.10 | 30.82 | 31.77 | 18,348,628 | +0.31(+0.99%) |
Nov 14, 2011 | 31.40 | 31.64 | 31.03 | 31.46 | 15,462,584 | -0.05(-0.16%) |
Nov 11, 2011 | 31.01 | 31.57 | 30.70 | 31.51 | 18,038,650 | +1.06(+3.49%) |
Nov 10, 2011 | 30.61 | 30.89 | 29.64 | 30.45 | 17,207,186 | +0.70(+2.36%) |
Nov 09, 2011 | 30.63 | 30.67 | 29.64 | 29.75 | 21,561,256 | -1.96(-6.18%) |
Nov 08, 2011 | 31.60 | 31.80 | 30.75 | 31.71 | 21,987,282 | +0.66(+2.13%) |
Nov 07, 2011 | 30.40 | 31.11 | 30.00 | 31.05 | 17,037,044 | +0.70(+2.31%) |
Nov 04, 2011 | 30.64 | 31.18 | 30.04 | 30.35 | 15,503,335 | -0.56(-1.82%) |
Nov 03, 2011 | 30.49 | 31.06 | 29.68 | 30.91 | 23,003,772 | +1.04(+3.47%) |
Nov 02, 2011 | 30.09 | 30.19 | 29.05 | 29.87 | 17,025,120 | +1.09(+3.77%) |