Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.66 | 28.73 | 27.74 | 27.82 | 1,361,647 | -0.57(-2.02%) |
Jan 30, 2012 | 27.98 | 28.49 | 27.64 | 28.40 | 1,545,973 | +0.01(+0.03%) |
Jan 27, 2012 | 28.00 | 28.62 | 27.95 | 28.39 | 1,723,946 | +0.25(+0.90%) |
Jan 26, 2012 | 29.34 | 29.34 | 27.90 | 28.13 | 3,304,481 | -1.01(-3.47%) |
Jan 25, 2012 | 27.93 | 29.20 | 27.65 | 29.14 | 2,780,069 | +1.07(+3.81%) |
Jan 24, 2012 | 27.69 | 28.28 | 27.40 | 28.08 | 2,540,685 | +0.02(+0.07%) |
Jan 23, 2012 | 26.81 | 28.26 | 26.81 | 28.06 | 2,859,667 | +1.39(+5.21%) |
Jan 20, 2012 | 26.56 | 26.79 | 26.05 | 26.67 | 3,604,730 | +0.00(+0.00%) |
Jan 19, 2012 | 26.91 | 27.09 | 26.52 | 26.67 | 1,884,228 | -0.18(-0.69%) |
Jan 18, 2012 | 26.23 | 26.88 | 26.13 | 26.85 | 1,988,986 | +0.62(+2.37%) |
Jan 17, 2012 | 26.52 | 26.63 | 25.99 | 26.23 | 1,467,064 | +0.10(+0.37%) |
Jan 13, 2012 | 27.09 | 27.41 | 25.97 | 26.13 | 3,294,083 | -1.46(-5.28%) |
Jan 12, 2012 | 28.23 | 28.23 | 27.45 | 27.59 | 2,668,585 | -0.69(-2.44%) |
Jan 11, 2012 | 29.81 | 29.82 | 27.97 | 28.28 | 3,403,404 | -1.73(-5.76%) |
Jan 10, 2012 | 30.56 | 30.66 | 29.84 | 30.01 | 1,645,047 | +0.05(+0.16%) |
Jan 09, 2012 | 30.12 | 30.33 | 29.77 | 29.96 | 1,001,824 | -0.25(-0.84%) |
Jan 06, 2012 | 30.87 | 30.92 | 30.17 | 30.21 | 1,602,590 | -0.54(-1.77%) |
Jan 05, 2012 | 30.71 | 31.00 | 30.16 | 30.76 | 2,101,612 | +0.19(+0.64%) |
Jan 04, 2012 | 29.62 | 30.66 | 29.39 | 30.56 | 1,598,344 | +2.10(+7.37%) |
Dec 30, 2011 | 28.66 | 28.71 | 28.37 | 28.46 | 545,333 | +0.07(+0.24%) |
Dec 29, 2011 | 28.24 | 28.48 | 28.03 | 28.40 | 923,451 | +0.14(+0.48%) |
Dec 28, 2011 | 29.15 | 29.22 | 28.22 | 28.26 | 722,299 | -0.93(-3.19%) |
Dec 27, 2011 | 28.95 | 29.33 | 28.92 | 29.19 | 600,535 | +0.18(+0.64%) |
Dec 23, 2011 | 29.05 | 29.13 | 28.77 | 29.01 | 679,861 | +0.60(+2.12%) |
Dec 21, 2011 | 28.38 | 28.51 | 27.91 | 28.41 | 754,788 | +0.06(+0.21%) |
Dec 20, 2011 | 27.69 | 28.48 | 27.65 | 28.35 | 1,258,775 | +1.37(+5.08%) |
Dec 19, 2011 | 28.21 | 28.21 | 26.89 | 26.98 | 1,240,409 | -1.07(-3.81%) |
Dec 16, 2011 | 28.03 | 28.42 | 27.73 | 28.05 | 1,784,172 | +0.35(+1.26%) |
Dec 15, 2011 | 27.81 | 28.09 | 27.56 | 27.70 | 1,582,439 | +0.25(+0.92%) |
Dec 14, 2011 | 28.57 | 28.72 | 27.28 | 27.44 | 3,061,622 | -1.52(-5.23%) |
Dec 13, 2011 | 30.00 | 30.66 | 28.55 | 28.96 | 2,649,204 | -0.89(-2.99%) |
Dec 12, 2011 | 30.57 | 30.62 | 29.48 | 29.85 | 1,587,807 | -1.26(-4.06%) |
Dec 09, 2011 | 30.58 | 31.24 | 30.47 | 31.12 | 1,553,595 | +0.70(+2.30%) |
Dec 08, 2011 | 31.26 | 31.59 | 30.26 | 30.42 | 1,723,241 | -1.14(-3.60%) |
Dec 07, 2011 | 31.27 | 31.69 | 30.86 | 31.55 | 1,499,829 | +0.12(+0.37%) |
Dec 06, 2011 | 31.80 | 31.82 | 31.18 | 31.44 | 1,198,343 | -0.37(-1.16%) |
Dec 05, 2011 | 31.43 | 32.05 | 31.25 | 31.81 | 1,706,270 | +0.98(+3.18%) |
Dec 02, 2011 | 31.46 | 31.60 | 30.75 | 30.83 | 1,760,332 | -0.26(-0.84%) |
Dec 01, 2011 | 31.55 | 32.02 | 30.98 | 31.09 | 1,143,129 | -0.63(-1.99%) |
Nov 30, 2011 | 31.46 | 32.05 | 31.11 | 31.72 | 1,918,726 | +1.87(+6.25%) |
Nov 29, 2011 | 29.96 | 30.36 | 29.54 | 29.85 | 1,328,791 | +0.13(+0.42%) |
Nov 28, 2011 | 29.35 | 30.34 | 29.26 | 29.73 | 1,416,592 | +1.76(+6.29%) |
Nov 25, 2011 | 28.44 | 28.78 | 27.96 | 27.97 | 597,750 | -0.61(-2.14%) |
Nov 23, 2011 | 29.18 | 29.49 | 28.54 | 28.58 | 1,804,789 | -1.18(-3.95%) |
Nov 22, 2011 | 30.41 | 30.51 | 29.45 | 29.76 | 1,347,211 | -0.79(-2.58%) |
Nov 21, 2011 | 30.12 | 30.75 | 29.37 | 30.54 | 1,766,587 | -0.33(-1.07%) |
Nov 18, 2011 | 31.11 | 31.58 | 30.48 | 30.87 | 1,899,750 | -0.19(-0.63%) |
Nov 17, 2011 | 32.88 | 33.01 | 30.84 | 31.07 | 1,983,786 | -1.94(-5.89%) |
Nov 16, 2011 | 33.04 | 34.24 | 32.79 | 33.01 | 1,268,499 | -0.40(-1.19%) |
Nov 15, 2011 | 33.20 | 33.73 | 32.93 | 33.41 | 1,495,342 | +0.17(+0.53%) |
Nov 14, 2011 | 35.54 | 35.70 | 32.45 | 33.23 | 4,246,689 | -2.73(-7.59%) |
Nov 11, 2011 | 35.56 | 36.20 | 35.55 | 35.96 | 1,503,056 | +1.17(+3.35%) |
Nov 10, 2011 | 34.31 | 35.65 | 33.92 | 34.80 | 2,141,963 | +1.18(+3.50%) |
Nov 09, 2011 | 34.83 | 34.83 | 33.36 | 33.62 | 2,565,750 | -2.37(-6.59%) |
Nov 08, 2011 | 36.49 | 36.67 | 35.40 | 35.99 | 2,357,682 | -0.19(-0.54%) |
Nov 07, 2011 | 37.11 | 37.21 | 35.66 | 36.19 | 1,969,722 | -1.06(-2.84%) |
Nov 04, 2011 | 35.94 | 37.34 | 35.62 | 37.25 | 1,926,957 | +1.03(+2.84%) |
Nov 03, 2011 | 35.38 | 36.26 | 34.73 | 36.22 | 1,682,776 | +1.32(+3.79%) |
Nov 02, 2011 | 34.61 | 35.15 | 34.21 | 34.90 | 1,718,595 | +0.89(+2.63%) |