Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.17 | 27.24 | 26.86 | 26.98 | 7,122,328 | -0.06(-0.22%) |
Jan 30, 2012 | 27.13 | 27.33 | 26.88 | 27.04 | 6,842,541 | -0.35(-1.29%) |
Jan 27, 2012 | 27.20 | 27.47 | 27.08 | 27.39 | 6,024,720 | +0.14(+0.52%) |
Jan 26, 2012 | 28.13 | 28.19 | 27.16 | 27.25 | 9,584,480 | -0.76(-2.72%) |
Jan 25, 2012 | 28.09 | 28.25 | 27.67 | 28.01 | 7,329,508 | -0.11(-0.38%) |
Jan 24, 2012 | 27.75 | 28.15 | 27.75 | 28.12 | 4,508,437 | +0.25(+0.91%) |
Jan 23, 2012 | 27.78 | 27.93 | 27.57 | 27.87 | 5,195,787 | +0.08(+0.27%) |
Jan 20, 2012 | 28.42 | 28.60 | 27.74 | 27.79 | 7,293,482 | -0.65(-2.27%) |
Jan 19, 2012 | 28.19 | 28.65 | 28.13 | 28.43 | 6,879,968 | +0.22(+0.79%) |
Jan 18, 2012 | 27.60 | 28.29 | 27.51 | 28.21 | 6,407,973 | +0.56(+2.02%) |
Jan 17, 2012 | 27.72 | 27.93 | 27.54 | 27.65 | 5,626,367 | +0.10(+0.36%) |
Jan 13, 2012 | 27.10 | 27.85 | 27.05 | 27.55 | 6,945,403 | +0.33(+1.21%) |
Jan 12, 2012 | 27.01 | 27.30 | 26.87 | 27.23 | 5,797,440 | +0.23(+0.87%) |
Jan 11, 2012 | 27.04 | 27.14 | 26.76 | 26.99 | 5,902,855 | -0.01(-0.04%) |
Jan 10, 2012 | 27.14 | 27.16 | 26.83 | 27.00 | 7,112,441 | +0.01(+0.04%) |
Jan 09, 2012 | 27.34 | 27.41 | 26.86 | 26.99 | 6,313,758 | -0.29(-1.07%) |
Jan 06, 2012 | 27.17 | 27.61 | 27.03 | 27.28 | 7,111,111 | -0.01(-0.02%) |
Jan 05, 2012 | 26.55 | 27.64 | 26.52 | 27.29 | 15,575,809 | -0.49(-1.77%) |
Jan 04, 2012 | 27.99 | 28.14 | 27.55 | 27.78 | 10,282,682 | -1.17(-4.03%) |
Dec 30, 2011 | 29.24 | 29.24 | 28.95 | 28.95 | 3,278,276 | -0.29(-0.98%) |
Dec 29, 2011 | 29.39 | 29.63 | 29.21 | 29.24 | 2,652,216 | -0.15(-0.50%) |
Dec 28, 2011 | 29.44 | 29.61 | 29.24 | 29.38 | 3,094,775 | +0.13(+0.44%) |
Dec 27, 2011 | 29.23 | 29.40 | 29.13 | 29.26 | 2,854,803 | -0.06(-0.20%) |
Dec 23, 2011 | 28.95 | 29.34 | 28.89 | 29.31 | 2,705,304 | +0.32(+1.09%) |
Dec 21, 2011 | 28.73 | 29.10 | 28.58 | 29.00 | 5,623,578 | +0.20(+0.69%) |
Dec 20, 2011 | 28.66 | 28.94 | 28.51 | 28.80 | 5,765,469 | +0.56(+1.97%) |
Dec 19, 2011 | 28.61 | 28.88 | 28.17 | 28.24 | 5,919,497 | -0.40(-1.39%) |
Dec 16, 2011 | 29.04 | 29.07 | 28.38 | 28.64 | 13,348,273 | -0.12(-0.43%) |
Dec 15, 2011 | 29.32 | 29.51 | 28.70 | 28.76 | 6,542,058 | -0.18(-0.63%) |
Dec 14, 2011 | 28.94 | 29.54 | 28.89 | 28.94 | 10,122,103 | -0.60(-2.03%) |
Dec 13, 2011 | 30.11 | 30.27 | 29.33 | 29.54 | 10,540,317 | -0.57(-1.89%) |
Dec 12, 2011 | 29.60 | 30.19 | 29.57 | 30.11 | 8,002,683 | +0.25(+0.84%) |
Dec 09, 2011 | 29.68 | 30.05 | 29.61 | 29.86 | 5,513,393 | +0.20(+0.67%) |
Dec 08, 2011 | 29.65 | 30.01 | 29.58 | 29.66 | 5,729,038 | -0.07(-0.24%) |
Dec 07, 2011 | 29.87 | 30.03 | 29.50 | 29.73 | 6,801,146 | -0.03(-0.10%) |
Dec 06, 2011 | 29.88 | 29.94 | 29.58 | 29.76 | 6,961,062 | -0.02(-0.06%) |
Dec 05, 2011 | 29.70 | 29.91 | 29.50 | 29.78 | 7,470,035 | +0.29(+0.99%) |
Dec 02, 2011 | 29.38 | 30.06 | 29.34 | 29.48 | 8,703,762 | +0.08(+0.28%) |
Dec 01, 2011 | 29.54 | 30.23 | 28.98 | 29.40 | 22,733,020 | -2.00(-6.38%) |
Nov 30, 2011 | 31.42 | 31.50 | 30.98 | 31.41 | 7,283,980 | +0.67(+2.16%) |
Nov 29, 2011 | 30.64 | 30.96 | 30.45 | 30.74 | 5,846,226 | +0.22(+0.73%) |
Nov 28, 2011 | 31.36 | 31.46 | 30.34 | 30.52 | 8,884,541 | +0.27(+0.91%) |
Nov 25, 2011 | 30.28 | 30.79 | 30.14 | 30.24 | 3,440,356 | -0.19(-0.63%) |
Nov 23, 2011 | 31.01 | 31.03 | 30.43 | 30.44 | 5,389,639 | -0.96(-3.05%) |
Nov 22, 2011 | 31.77 | 31.91 | 31.36 | 31.39 | 4,888,637 | -0.33(-1.05%) |
Nov 21, 2011 | 31.90 | 31.96 | 31.08 | 31.73 | 5,804,645 | -0.58(-1.79%) |
Nov 18, 2011 | 32.37 | 32.45 | 32.03 | 32.30 | 4,637,767 | +0.22(+0.67%) |
Nov 17, 2011 | 32.46 | 32.80 | 31.81 | 32.09 | 6,482,529 | -0.36(-1.12%) |
Nov 16, 2011 | 32.25 | 32.84 | 32.19 | 32.45 | 4,978,385 | -0.10(-0.30%) |
Nov 15, 2011 | 32.36 | 32.82 | 32.22 | 32.55 | 4,551,841 | -0.01(-0.02%) |
Nov 14, 2011 | 32.54 | 33.05 | 32.40 | 32.55 | 4,467,640 | -0.44(-1.33%) |
Nov 11, 2011 | 32.63 | 33.07 | 32.45 | 32.99 | 6,148,957 | +0.68(+2.10%) |
Nov 10, 2011 | 32.40 | 33.00 | 32.07 | 32.32 | 10,887,758 | +0.62(+1.97%) |
Nov 09, 2011 | 31.78 | 32.10 | 31.39 | 31.69 | 6,843,334 | -0.81(-2.50%) |
Nov 08, 2011 | 32.87 | 32.90 | 31.86 | 32.50 | 5,649,310 | -0.10(-0.30%) |
Nov 07, 2011 | 32.51 | 33.06 | 32.35 | 32.60 | 3,559,744 | -0.13(-0.41%) |
Nov 04, 2011 | 32.25 | 32.82 | 32.15 | 32.74 | 4,803,959 | +0.16(+0.50%) |
Nov 03, 2011 | 31.85 | 32.92 | 30.97 | 32.57 | 10,902,061 | +0.76(+2.39%) |
Nov 02, 2011 | 31.43 | 31.85 | 31.13 | 31.81 | 6,872,431 | +0.77(+2.48%) |