Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.29 | 31.36 | 30.57 | 30.88 | 2,593,492 | +0.04(+0.12%) |
Jan 30, 2012 | 30.17 | 31.00 | 30.05 | 30.85 | 3,803,168 | -1.30(-4.05%) |
Jan 27, 2012 | 31.38 | 32.34 | 31.38 | 32.15 | 2,478,454 | +0.75(+2.40%) |
Jan 26, 2012 | 32.22 | 32.48 | 31.20 | 31.40 | 4,677,804 | -0.17(-0.53%) |
Jan 25, 2012 | 30.69 | 31.62 | 30.49 | 31.56 | 2,316,119 | +0.64(+2.06%) |
Jan 24, 2012 | 30.36 | 31.06 | 30.03 | 30.93 | 2,397,094 | -0.51(-1.61%) |
Jan 23, 2012 | 31.41 | 32.00 | 31.24 | 31.43 | 3,662,779 | +0.69(+2.24%) |
Jan 20, 2012 | 30.43 | 30.77 | 30.28 | 30.75 | 2,693,412 | +0.35(+1.17%) |
Jan 19, 2012 | 30.18 | 30.39 | 29.77 | 30.39 | 5,616,823 | +2.18(+7.72%) |
Jan 18, 2012 | 27.40 | 28.22 | 27.30 | 28.22 | 3,224,389 | +1.04(+3.83%) |
Jan 17, 2012 | 27.14 | 27.52 | 27.04 | 27.17 | 3,545,781 | +0.61(+2.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 25.57 | 26.57 | 6,109,778 | -0.20(-0.76%) |
Jan 12, 2012 | 26.71 | 26.84 | 26.23 | 26.77 | 3,804,942 | +0.81(+3.12%) |
Jan 11, 2012 | 25.40 | 25.98 | 25.17 | 25.96 | 3,123,960 | +0.51(+2.02%) |
Jan 10, 2012 | 25.49 | 25.54 | 25.13 | 25.44 | 4,073,388 | +1.11(+4.55%) |
Jan 09, 2012 | 24.58 | 24.61 | 24.08 | 24.34 | 7,199,521 | -0.45(-1.81%) |
Jan 06, 2012 | 25.71 | 25.71 | 24.76 | 24.79 | 5,761,831 | -1.43(-5.44%) |
Jan 05, 2012 | 26.04 | 26.43 | 25.72 | 26.21 | 6,502,495 | -1.74(-6.21%) |
Jan 04, 2012 | 27.89 | 28.06 | 27.45 | 27.95 | 3,174,917 | +0.56(+2.03%) |
Dec 30, 2011 | 27.51 | 27.68 | 27.39 | 27.39 | 1,469,674 | -0.26(-0.94%) |
Dec 29, 2011 | 26.74 | 27.69 | 26.66 | 27.65 | 1,605,273 | +0.75(+2.77%) |
Dec 28, 2011 | 27.37 | 27.45 | 26.63 | 26.91 | 1,828,506 | -1.07(-3.83%) |
Dec 27, 2011 | 28.05 | 28.24 | 27.87 | 27.98 | 1,123,950 | -0.31(-1.10%) |
Dec 23, 2011 | 27.99 | 28.29 | 27.89 | 28.29 | 1,728,652 | +1.21(+4.46%) |
Dec 21, 2011 | 27.29 | 27.32 | 26.58 | 27.08 | 3,494,936 | -0.31(-1.14%) |
Dec 20, 2011 | 26.85 | 27.41 | 26.83 | 27.39 | 4,560,936 | +2.02(+7.96%) |
Dec 19, 2011 | 26.17 | 26.22 | 25.28 | 25.37 | 3,623,120 | -0.20(-0.79%) |
Dec 16, 2011 | 26.10 | 26.21 | 25.39 | 25.57 | 3,217,516 | -0.27(-1.06%) |
Dec 15, 2011 | 26.56 | 26.61 | 25.68 | 25.85 | 2,269,360 | +0.17(+0.68%) |
Dec 14, 2011 | 25.76 | 26.15 | 25.53 | 25.68 | 2,697,043 | -0.14(-0.53%) |
Dec 13, 2011 | 26.46 | 26.91 | 25.45 | 25.81 | 4,097,525 | -1.15(-4.27%) |
Dec 12, 2011 | 27.27 | 27.42 | 26.55 | 26.96 | 2,883,574 | -1.69(-5.88%) |
Dec 09, 2011 | 27.99 | 28.80 | 27.91 | 28.65 | 4,794,959 | +1.72(+6.39%) |
Dec 08, 2011 | 28.02 | 28.11 | 26.83 | 26.93 | 5,422,466 | -2.26(-7.76%) |
Dec 07, 2011 | 27.80 | 29.37 | 27.58 | 29.19 | 5,792,258 | +0.26(+0.90%) |
Dec 06, 2011 | 28.80 | 29.16 | 28.60 | 28.93 | 2,912,202 | -0.09(-0.32%) |
Dec 05, 2011 | 29.86 | 29.86 | 28.67 | 29.03 | 5,002,263 | +0.09(+0.30%) |
Dec 02, 2011 | 29.37 | 29.73 | 28.87 | 28.94 | 5,735,590 | +0.78(+2.78%) |
Dec 01, 2011 | 27.98 | 28.37 | 27.73 | 28.16 | 3,309,848 | -0.26(-0.92%) |
Nov 30, 2011 | 27.71 | 28.42 | 27.51 | 28.42 | 7,879,762 | +2.71(+10.52%) |
Nov 29, 2011 | 25.84 | 26.12 | 25.54 | 25.71 | 4,285,630 | +0.26(+1.02%) |
Nov 28, 2011 | 25.75 | 25.80 | 25.10 | 25.45 | 5,622,177 | +2.05(+8.78%) |
Nov 25, 2011 | 23.36 | 23.95 | 23.36 | 23.40 | 2,270,599 | -0.09(-0.37%) |
Nov 23, 2011 | 24.34 | 24.34 | 23.33 | 23.48 | 3,836,639 | -0.82(-3.36%) |
Nov 22, 2011 | 24.40 | 24.69 | 24.08 | 24.30 | 4,688,504 | -0.80(-3.20%) |
Nov 21, 2011 | 25.44 | 25.61 | 24.83 | 25.10 | 4,670,730 | -1.35(-5.11%) |
Nov 18, 2011 | 26.66 | 26.69 | 26.23 | 26.46 | 3,562,104 | +0.39(+1.50%) |
Nov 17, 2011 | 26.88 | 27.10 | 25.81 | 26.07 | 4,455,822 | -0.78(-2.91%) |
Nov 16, 2011 | 27.40 | 27.97 | 26.83 | 26.85 | 3,968,805 | -0.72(-2.62%) |
Nov 15, 2011 | 27.47 | 28.02 | 27.16 | 27.57 | 3,516,879 | -0.30(-1.06%) |
Nov 14, 2011 | 28.35 | 28.56 | 27.60 | 27.87 | 3,727,577 | -0.90(-3.14%) |
Nov 11, 2011 | 28.22 | 28.90 | 28.11 | 28.77 | 4,583,750 | +1.66(+6.11%) |
Nov 10, 2011 | 27.52 | 27.52 | 26.43 | 27.12 | 4,203,351 | +0.98(+3.74%) |
Nov 09, 2011 | 27.06 | 27.09 | 26.02 | 26.14 | 7,168,983 | -3.20(-10.90%) |
Nov 08, 2011 | 28.99 | 29.39 | 28.24 | 29.34 | 4,958,225 | +0.83(+2.92%) |
Nov 07, 2011 | 28.45 | 28.87 | 27.77 | 28.50 | 4,017,637 | +0.33(+1.18%) |
Nov 04, 2011 | 28.70 | 28.84 | 27.68 | 28.17 | 5,810,930 | -1.52(-5.12%) |
Nov 03, 2011 | 29.44 | 29.92 | 28.14 | 29.69 | 7,225,850 | +1.40(+4.96%) |
Nov 02, 2011 | 28.65 | 29.02 | 27.93 | 28.29 | 4,720,232 | +0.43(+1.56%) |