Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.18 | 31.25 | 30.85 | 30.95 | 3,753,578 | -0.05(-0.16%) |
Jan 30, 2012 | 30.69 | 31.12 | 30.55 | 31.00 | 5,183,702 | -0.05(-0.16%) |
Jan 27, 2012 | 30.47 | 31.21 | 30.31 | 31.05 | 4,290,987 | -0.13(-0.42%) |
Jan 26, 2012 | 31.15 | 31.77 | 31.00 | 31.18 | 4,286,945 | -0.16(-0.51%) |
Jan 25, 2012 | 30.59 | 31.40 | 30.51 | 31.34 | 5,459,799 | +0.39(+1.26%) |
Jan 24, 2012 | 30.17 | 31.00 | 30.08 | 30.95 | 4,715,772 | +0.72(+2.38%) |
Jan 23, 2012 | 30.33 | 30.78 | 29.98 | 30.23 | 5,378,123 | -0.27(-0.89%) |
Jan 20, 2012 | 30.28 | 30.55 | 30.18 | 30.50 | 4,091,197 | +0.26(+0.86%) |
Jan 19, 2012 | 29.91 | 30.28 | 29.88 | 30.24 | 4,303,087 | +0.35(+1.17%) |
Jan 18, 2012 | 29.27 | 29.89 | 29.22 | 29.89 | 4,553,641 | +0.54(+1.84%) |
Jan 17, 2012 | 29.17 | 29.48 | 28.99 | 29.35 | 2,903,464 | +0.38(+1.31%) |
Jan 13, 2012 | 29.11 | 29.18 | 28.45 | 28.97 | 2,903,842 | -0.26(-0.89%) |
Jan 12, 2012 | 29.43 | 29.47 | 28.83 | 29.23 | 3,704,269 | -0.09(-0.31%) |
Jan 11, 2012 | 29.16 | 29.39 | 28.96 | 29.32 | 3,306,215 | +0.12(+0.41%) |
Jan 10, 2012 | 28.61 | 29.35 | 28.61 | 29.20 | 4,442,612 | +0.67(+2.35%) |
Jan 09, 2012 | 28.76 | 28.83 | 28.44 | 28.53 | 3,514,615 | -0.19(-0.66%) |
Jan 06, 2012 | 28.37 | 28.79 | 28.14 | 28.72 | 5,781,664 | +0.24(+0.84%) |
Jan 05, 2012 | 28.07 | 28.62 | 28.05 | 28.48 | 2,999,469 | +0.20(+0.71%) |
Jan 04, 2012 | 28.50 | 28.59 | 28.04 | 28.28 | 3,852,364 | +0.01(+0.04%) |
Dec 30, 2011 | 28.48 | 28.64 | 28.26 | 28.27 | 3,471,880 | -0.04(-0.14%) |
Dec 29, 2011 | 28.02 | 28.45 | 27.98 | 28.31 | 2,574,853 | +0.29(+1.05%) |
Dec 28, 2011 | 28.45 | 28.58 | 27.93 | 28.02 | 2,500,460 | -0.48(-1.70%) |
Dec 27, 2011 | 28.25 | 28.76 | 28.16 | 28.50 | 3,246,412 | +0.21(+0.74%) |
Dec 23, 2011 | 28.04 | 28.30 | 27.95 | 28.29 | 3,131,870 | +0.32(+1.14%) |
Dec 21, 2011 | 28.29 | 28.38 | 27.39 | 27.97 | 7,383,597 | -0.47(-1.65%) |
Dec 20, 2011 | 27.95 | 28.49 | 27.86 | 28.44 | 4,504,469 | +0.94(+3.40%) |
Dec 19, 2011 | 28.06 | 28.29 | 27.40 | 27.50 | 6,634,903 | -0.70(-2.46%) |
Dec 16, 2011 | 27.73 | 28.93 | 27.62 | 28.20 | 14,465,418 | +1.74(+6.58%) |
Dec 15, 2011 | 26.80 | 27.01 | 26.39 | 26.46 | 5,804,580 | -0.06(-0.23%) |
Dec 14, 2011 | 26.80 | 27.15 | 26.25 | 26.52 | 7,277,856 | -0.47(-1.74%) |
Dec 13, 2011 | 27.55 | 27.70 | 26.89 | 26.99 | 8,728,658 | -0.40(-1.46%) |
Dec 12, 2011 | 27.73 | 27.80 | 27.10 | 27.39 | 4,771,472 | -0.65(-2.32%) |
Dec 09, 2011 | 27.35 | 28.15 | 27.30 | 28.04 | 4,227,330 | +0.66(+2.41%) |
Dec 08, 2011 | 27.74 | 28.11 | 27.32 | 27.38 | 4,742,229 | -0.48(-1.72%) |
Dec 07, 2011 | 27.87 | 27.99 | 27.16 | 27.86 | 5,501,014 | -0.10(-0.36%) |
Dec 06, 2011 | 28.01 | 28.18 | 27.84 | 27.96 | 4,075,370 | +0.05(+0.18%) |
Dec 05, 2011 | 27.43 | 28.07 | 27.25 | 27.91 | 4,979,864 | +0.80(+2.95%) |
Dec 02, 2011 | 27.35 | 27.45 | 27.01 | 27.11 | 3,752,516 | -0.03(-0.11%) |
Dec 01, 2011 | 26.93 | 27.45 | 26.90 | 27.14 | 4,908,115 | -0.28(-1.02%) |
Nov 30, 2011 | 26.80 | 27.43 | 26.61 | 27.42 | 6,276,086 | +1.35(+5.18%) |
Nov 29, 2011 | 26.69 | 26.69 | 25.94 | 26.07 | 8,096,910 | -0.55(-2.07%) |
Nov 28, 2011 | 26.49 | 26.88 | 26.41 | 26.62 | 5,923,233 | +0.79(+3.06%) |
Nov 25, 2011 | 25.72 | 26.05 | 25.72 | 25.83 | 2,946,684 | -0.11(-0.42%) |
Nov 23, 2011 | 26.05 | 26.16 | 25.80 | 25.94 | 5,496,075 | -0.39(-1.48%) |
Nov 22, 2011 | 26.47 | 26.65 | 26.20 | 26.33 | 5,008,007 | -0.30(-1.13%) |
Nov 21, 2011 | 26.85 | 26.86 | 26.33 | 26.63 | 6,730,250 | -0.55(-2.02%) |
Nov 18, 2011 | 27.72 | 27.76 | 27.13 | 27.18 | 6,119,848 | -0.51(-1.84%) |
Nov 17, 2011 | 28.48 | 28.55 | 27.48 | 27.69 | 6,939,545 | -0.85(-2.98%) |
Nov 16, 2011 | 28.24 | 29.07 | 28.00 | 28.54 | 6,319,796 | +0.07(+0.25%) |
Nov 15, 2011 | 28.13 | 28.59 | 28.11 | 28.47 | 5,688,814 | +0.23(+0.81%) |
Nov 14, 2011 | 28.35 | 28.74 | 28.16 | 28.24 | 4,715,456 | -0.19(-0.67%) |
Nov 11, 2011 | 28.17 | 28.79 | 28.02 | 28.43 | 8,354,638 | +0.40(+1.43%) |
Nov 10, 2011 | 28.22 | 28.28 | 27.62 | 28.03 | 8,969,430 | -0.05(-0.18%) |
Nov 09, 2011 | 27.49 | 28.48 | 26.13 | 28.08 | 27,277,200 | -2.34(-7.69%) |
Nov 08, 2011 | 30.16 | 30.68 | 30.04 | 30.42 | 6,563,920 | +0.50(+1.67%) |
Nov 07, 2011 | 29.67 | 29.99 | 29.04 | 29.92 | 4,303,490 | +0.13(+0.44%) |
Nov 04, 2011 | 29.97 | 30.07 | 29.61 | 29.79 | 6,212,165 | -0.37(-1.23%) |
Nov 03, 2011 | 29.63 | 30.22 | 29.49 | 30.16 | 5,568,738 | +0.81(+2.76%) |
Nov 02, 2011 | 28.88 | 29.67 | 28.83 | 29.35 | 9,150,281 | +0.76(+2.66%) |