Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.16 | 27.24 | 26.85 | 26.98 | 7,123,293 | -0.06(-0.22%) |
Jan 30, 2012 | 27.13 | 27.32 | 26.88 | 27.03 | 6,843,469 | -0.35(-1.28%) |
Jan 27, 2012 | 27.20 | 27.46 | 27.08 | 27.39 | 6,025,537 | +0.14(+0.52%) |
Jan 26, 2012 | 28.13 | 28.19 | 27.15 | 27.25 | 9,585,779 | -0.76(-2.72%) |
Jan 25, 2012 | 28.08 | 28.24 | 27.66 | 28.01 | 7,330,501 | -0.11(-0.38%) |
Jan 24, 2012 | 27.75 | 28.15 | 27.75 | 28.11 | 4,509,048 | +0.25(+0.91%) |
Jan 23, 2012 | 27.77 | 27.93 | 27.57 | 27.86 | 5,196,492 | +0.08(+0.27%) |
Jan 20, 2012 | 28.42 | 28.60 | 27.73 | 27.79 | 7,294,471 | -0.65(-2.27%) |
Jan 19, 2012 | 28.19 | 28.64 | 28.13 | 28.43 | 6,880,900 | +0.22(+0.79%) |
Jan 18, 2012 | 27.60 | 28.28 | 27.50 | 28.21 | 6,408,841 | +0.56(+2.02%) |
Jan 17, 2012 | 27.72 | 27.93 | 27.54 | 27.65 | 5,627,130 | +0.10(+0.36%) |
Jan 13, 2012 | 27.09 | 27.84 | 27.05 | 27.55 | 6,946,345 | +0.33(+1.21%) |
Jan 12, 2012 | 27.01 | 27.30 | 26.86 | 27.22 | 5,798,225 | +0.23(+0.87%) |
Jan 11, 2012 | 27.04 | 27.14 | 26.76 | 26.99 | 5,903,655 | -0.01(-0.04%) |
Jan 10, 2012 | 27.13 | 27.15 | 26.83 | 27.00 | 7,113,405 | +0.01(+0.04%) |
Jan 09, 2012 | 27.33 | 27.41 | 26.85 | 26.99 | 6,314,614 | -0.29(-1.08%) |
Jan 06, 2012 | 27.17 | 27.61 | 27.02 | 27.28 | 7,112,075 | -0.01(-0.02%) |
Jan 05, 2012 | 26.55 | 27.63 | 26.51 | 27.29 | 15,577,920 | -0.49(-1.77%) |
Jan 04, 2012 | 27.99 | 28.14 | 27.55 | 27.78 | 10,284,076 | -1.17(-4.03%) |
Dec 30, 2011 | 29.23 | 29.23 | 28.95 | 28.95 | 3,278,721 | -0.29(-0.98%) |
Dec 29, 2011 | 29.39 | 29.62 | 29.21 | 29.23 | 2,652,575 | -0.15(-0.50%) |
Dec 28, 2011 | 29.43 | 29.61 | 29.24 | 29.38 | 3,095,195 | +0.13(+0.44%) |
Dec 27, 2011 | 29.23 | 29.39 | 29.12 | 29.25 | 2,855,190 | -0.06(-0.20%) |
Dec 23, 2011 | 28.95 | 29.34 | 28.89 | 29.31 | 2,705,671 | +0.32(+1.09%) |
Dec 21, 2011 | 28.72 | 29.09 | 28.58 | 28.99 | 5,624,340 | +0.20(+0.69%) |
Dec 20, 2011 | 28.66 | 28.93 | 28.51 | 28.79 | 5,766,251 | +0.56(+1.97%) |
Dec 19, 2011 | 28.61 | 28.88 | 28.17 | 28.24 | 5,920,300 | -0.40(-1.39%) |
Dec 16, 2011 | 29.03 | 29.06 | 28.38 | 28.64 | 13,350,082 | -0.12(-0.43%) |
Dec 15, 2011 | 29.32 | 29.51 | 28.70 | 28.76 | 6,542,945 | -0.18(-0.63%) |
Dec 14, 2011 | 28.93 | 29.54 | 28.88 | 28.94 | 10,123,475 | -0.60(-2.03%) |
Dec 13, 2011 | 30.11 | 30.27 | 29.33 | 29.54 | 10,541,746 | -0.57(-1.89%) |
Dec 12, 2011 | 29.59 | 30.18 | 29.56 | 30.11 | 8,003,767 | +0.25(+0.84%) |
Dec 09, 2011 | 29.67 | 30.05 | 29.61 | 29.86 | 5,514,140 | +0.20(+0.67%) |
Dec 08, 2011 | 29.64 | 30.01 | 29.58 | 29.66 | 5,729,815 | -0.07(-0.24%) |
Dec 07, 2011 | 29.87 | 30.03 | 29.50 | 29.73 | 6,802,068 | -0.03(-0.10%) |
Dec 06, 2011 | 29.87 | 29.94 | 29.58 | 29.76 | 6,962,006 | -0.02(-0.06%) |
Dec 05, 2011 | 29.70 | 29.91 | 29.49 | 29.77 | 7,471,048 | +0.29(+0.99%) |
Dec 02, 2011 | 29.38 | 30.06 | 29.34 | 29.48 | 8,704,939 | +0.08(+0.28%) |
Dec 01, 2011 | 29.53 | 30.23 | 28.98 | 29.40 | 22,736,094 | -2.00(-6.38%) |
Nov 30, 2011 | 31.42 | 31.50 | 30.98 | 31.40 | 7,284,965 | +0.67(+2.16%) |
Nov 29, 2011 | 30.64 | 30.95 | 30.44 | 30.74 | 5,847,016 | +0.22(+0.73%) |
Nov 28, 2011 | 31.36 | 31.45 | 30.34 | 30.51 | 8,885,742 | +0.27(+0.91%) |
Nov 25, 2011 | 30.28 | 30.79 | 30.14 | 30.24 | 3,440,821 | -0.19(-0.63%) |
Nov 23, 2011 | 31.00 | 31.03 | 30.43 | 30.43 | 5,390,368 | -0.96(-3.05%) |
Nov 22, 2011 | 31.76 | 31.90 | 31.36 | 31.39 | 4,889,298 | -0.33(-1.05%) |
Nov 21, 2011 | 31.89 | 31.95 | 31.08 | 31.72 | 5,805,430 | -0.58(-1.79%) |
Nov 18, 2011 | 32.36 | 32.45 | 32.03 | 32.30 | 4,638,394 | +0.22(+0.67%) |
Nov 17, 2011 | 32.45 | 32.80 | 31.81 | 32.08 | 6,483,405 | -0.36(-1.12%) |
Nov 16, 2011 | 32.25 | 32.83 | 32.19 | 32.45 | 4,979,058 | -0.10(-0.30%) |
Nov 15, 2011 | 32.35 | 32.82 | 32.22 | 32.54 | 4,552,457 | -0.01(-0.02%) |
Nov 14, 2011 | 32.53 | 33.05 | 32.40 | 32.55 | 4,468,245 | -0.44(-1.33%) |
Nov 11, 2011 | 32.63 | 33.07 | 32.45 | 32.99 | 6,149,788 | +0.68(+2.10%) |
Nov 10, 2011 | 32.40 | 32.99 | 32.07 | 32.31 | 10,889,230 | +0.62(+1.97%) |
Nov 09, 2011 | 31.78 | 32.09 | 31.38 | 31.69 | 6,844,259 | -0.81(-2.50%) |
Nov 08, 2011 | 32.87 | 32.89 | 31.86 | 32.50 | 5,650,074 | -0.10(-0.30%) |
Nov 07, 2011 | 32.50 | 33.05 | 32.35 | 32.60 | 3,560,225 | -0.13(-0.41%) |
Nov 04, 2011 | 32.25 | 32.82 | 32.14 | 32.73 | 4,804,608 | +0.16(+0.50%) |
Nov 03, 2011 | 31.84 | 32.91 | 30.96 | 32.57 | 10,903,535 | +0.76(+2.39%) |
Nov 02, 2011 | 31.42 | 31.84 | 31.13 | 31.81 | 6,873,360 | +0.77(+2.48%) |