Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.22 | 30.25 | 29.90 | 30.07 | 56,144,384 | +0.24(+0.81%) |
Jan 30, 2012 | 29.67 | 29.92 | 29.57 | 29.83 | 21,707,738 | -0.45(-1.50%) |
Jan 27, 2012 | 30.09 | 30.36 | 30.07 | 30.28 | 28,441,330 | +0.22(+0.73%) |
Jan 26, 2012 | 30.40 | 30.50 | 29.96 | 30.06 | 61,141,600 | -0.12(-0.40%) |
Jan 25, 2012 | 29.62 | 30.26 | 29.54 | 30.19 | 27,290,424 | +0.35(+1.17%) |
Jan 24, 2012 | 29.52 | 29.84 | 29.43 | 29.84 | 17,686,194 | +0.06(+0.19%) |
Jan 23, 2012 | 29.72 | 29.96 | 29.65 | 29.78 | 19,992,656 | +0.16(+0.53%) |
Jan 20, 2012 | 29.53 | 29.66 | 29.41 | 29.62 | 23,762,334 | +0.04(+0.12%) |
Jan 19, 2012 | 29.49 | 29.65 | 29.41 | 29.59 | 23,003,338 | +0.28(+0.95%) |
Jan 18, 2012 | 28.77 | 29.33 | 28.72 | 29.31 | 29,405,304 | +0.70(+2.46%) |
Jan 17, 2012 | 28.75 | 28.81 | 28.52 | 28.61 | 37,705,704 | +0.46(+1.64%) |
Jan 13, 2012 | 28.16 | 28.20 | 27.89 | 28.15 | 19,170,364 | -0.24(-0.85%) |
Jan 12, 2012 | 28.25 | 28.45 | 28.19 | 28.39 | 27,098,146 | +0.14(+0.50%) |
Jan 11, 2012 | 28.08 | 28.27 | 28.01 | 28.25 | 28,442,866 | +0.01(+0.03%) |
Jan 10, 2012 | 28.29 | 28.39 | 28.19 | 28.24 | 23,293,118 | +0.62(+2.24%) |
Jan 09, 2012 | 27.63 | 27.72 | 27.49 | 27.62 | 31,761,162 | +0.22(+0.80%) |
Jan 06, 2012 | 27.68 | 27.70 | 27.35 | 27.40 | 30,474,218 | -0.33(-1.18%) |
Jan 05, 2012 | 27.66 | 27.78 | 27.44 | 27.73 | 26,303,820 | -0.14(-0.48%) |
Jan 04, 2012 | 27.68 | 27.88 | 27.61 | 27.86 | 19,667,982 | +0.72(+2.64%) |
Dec 30, 2011 | 27.09 | 27.24 | 27.08 | 27.14 | 22,015,494 | +0.04(+0.13%) |
Dec 29, 2011 | 26.95 | 27.14 | 26.92 | 27.11 | 22,735,604 | +0.27(+1.02%) |
Dec 28, 2011 | 27.16 | 27.18 | 26.78 | 26.83 | 26,979,390 | -0.46(-1.68%) |
Dec 27, 2011 | 27.30 | 27.40 | 27.22 | 27.29 | 21,890,998 | -0.22(-0.80%) |
Dec 23, 2011 | 27.39 | 27.52 | 27.30 | 27.51 | 20,602,746 | +0.39(+1.44%) |
Dec 21, 2011 | 26.94 | 27.14 | 26.69 | 27.12 | 33,154,668 | +0.14(+0.52%) |
Dec 20, 2011 | 26.67 | 27.04 | 26.65 | 26.98 | 28,720,548 | +1.03(+3.96%) |
Dec 19, 2011 | 26.44 | 26.46 | 25.91 | 25.96 | 26,825,598 | -0.69(-2.58%) |
Dec 16, 2011 | 26.73 | 26.85 | 26.55 | 26.64 | 35,284,332 | +0.19(+0.71%) |
Dec 15, 2011 | 26.80 | 26.81 | 26.39 | 26.46 | 23,096,260 | +0.16(+0.61%) |
Dec 14, 2011 | 26.59 | 26.72 | 26.25 | 26.30 | 27,828,222 | -0.38(-1.43%) |
Dec 13, 2011 | 27.15 | 27.27 | 26.57 | 26.68 | 36,872,880 | -0.23(-0.85%) |
Dec 12, 2011 | 27.14 | 27.16 | 26.71 | 26.91 | 43,942,440 | -0.99(-3.53%) |
Dec 09, 2011 | 27.47 | 27.99 | 27.46 | 27.89 | 22,673,964 | +0.46(+1.67%) |
Dec 08, 2011 | 27.96 | 28.06 | 27.32 | 27.43 | 21,141,988 | -0.96(-3.40%) |
Dec 07, 2011 | 28.18 | 28.50 | 28.02 | 28.40 | 43,505,052 | +0.16(+0.57%) |
Dec 06, 2011 | 28.25 | 28.41 | 28.04 | 28.24 | 20,076,588 | -0.42(-1.48%) |
Dec 05, 2011 | 28.70 | 28.72 | 28.45 | 28.66 | 57,916,616 | +0.46(+1.65%) |
Dec 02, 2011 | 28.57 | 28.62 | 28.16 | 28.20 | 30,347,776 | -0.07(-0.25%) |
Dec 01, 2011 | 28.32 | 28.54 | 28.19 | 28.27 | 21,970,870 | -0.06(-0.20%) |
Nov 30, 2011 | 27.96 | 28.34 | 27.83 | 28.32 | 36,775,824 | +1.66(+6.22%) |
Nov 29, 2011 | 26.73 | 27.07 | 26.66 | 26.66 | 21,225,174 | -0.15(-0.54%) |
Nov 28, 2011 | 26.81 | 26.89 | 26.58 | 26.81 | 28,425,558 | +1.13(+4.40%) |
Nov 25, 2011 | 25.82 | 26.08 | 25.68 | 25.68 | 14,478,367 | -0.12(-0.46%) |
Nov 23, 2011 | 26.15 | 26.17 | 25.76 | 25.80 | 40,134,468 | -0.77(-2.90%) |
Nov 22, 2011 | 26.62 | 26.78 | 26.33 | 26.57 | 26,323,872 | +0.05(+0.18%) |
Nov 21, 2011 | 26.66 | 26.73 | 26.19 | 26.52 | 23,451,962 | -0.85(-3.09%) |
Nov 18, 2011 | 27.67 | 27.68 | 27.24 | 27.37 | 19,696,434 | +0.06(+0.23%) |
Nov 17, 2011 | 28.10 | 28.16 | 27.17 | 27.30 | 38,985,112 | -0.69(-2.48%) |
Nov 16, 2011 | 28.16 | 28.47 | 27.95 | 28.00 | 35,685,052 | -0.67(-2.35%) |
Nov 15, 2011 | 28.48 | 28.84 | 28.29 | 28.67 | 16,450,734 | +0.15(+0.51%) |
Nov 14, 2011 | 28.67 | 28.75 | 28.36 | 28.52 | 11,477,783 | -0.34(-1.18%) |
Nov 11, 2011 | 28.61 | 28.98 | 28.60 | 28.86 | 10,881,349 | +0.65(+2.29%) |
Nov 10, 2011 | 28.07 | 28.55 | 28.03 | 28.22 | 20,361,058 | +0.15(+0.52%) |
Nov 09, 2011 | 28.55 | 28.68 | 27.97 | 28.07 | 30,687,218 | -1.63(-5.49%) |
Nov 08, 2011 | 29.38 | 29.75 | 29.09 | 29.70 | 23,762,552 | +0.37(+1.25%) |
Nov 07, 2011 | 29.08 | 29.41 | 28.94 | 29.34 | 19,121,634 | +0.21(+0.71%) |
Nov 04, 2011 | 29.07 | 29.16 | 28.66 | 29.13 | 34,792,048 | -0.12(-0.43%) |
Nov 03, 2011 | 29.16 | 29.41 | 28.74 | 29.25 | 27,422,858 | +0.32(+1.10%) |
Nov 02, 2011 | 28.93 | 29.04 | 28.56 | 28.93 | 58,519,252 | +0.76(+2.68%) |