Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.67 | 26.68 | 26.13 | 26.19 | 24,083,206 | -0.42(-1.59%) |
Jan 30, 2012 | 26.26 | 26.62 | 26.19 | 26.61 | 18,578,380 | +0.25(+0.96%) |
Jan 27, 2012 | 26.50 | 26.55 | 26.15 | 26.36 | 17,711,666 | -0.18(-0.67%) |
Jan 26, 2012 | 26.58 | 26.65 | 26.37 | 26.54 | 18,103,626 | +0.07(+0.26%) |
Jan 25, 2012 | 26.39 | 26.54 | 26.18 | 26.47 | 21,152,116 | -0.07(-0.26%) |
Jan 24, 2012 | 26.67 | 26.83 | 26.45 | 26.54 | 19,207,954 | +0.01(+0.03%) |
Jan 23, 2012 | 26.66 | 26.76 | 26.47 | 26.53 | 19,693,840 | -0.29(-1.10%) |
Jan 20, 2012 | 26.91 | 26.96 | 26.63 | 26.83 | 22,409,502 | -0.04(-0.15%) |
Jan 19, 2012 | 26.62 | 26.98 | 26.50 | 26.87 | 24,179,746 | +0.27(+1.00%) |
Jan 18, 2012 | 26.45 | 26.65 | 26.44 | 26.60 | 21,496,500 | +0.03(+0.13%) |
Jan 17, 2012 | 26.37 | 26.61 | 26.26 | 26.57 | 24,191,206 | +0.34(+1.30%) |
Jan 13, 2012 | 26.31 | 26.35 | 26.02 | 26.22 | 14,141,526 | -0.20(-0.75%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.29 | 26.42 | 14,512,283 | +0.14(+0.52%) |
Jan 11, 2012 | 26.29 | 26.36 | 26.17 | 26.28 | 17,456,280 | -0.08(-0.29%) |
Jan 10, 2012 | 26.52 | 26.54 | 26.28 | 26.36 | 16,609,304 | +0.09(+0.34%) |
Jan 09, 2012 | 26.24 | 26.33 | 25.93 | 26.27 | 20,322,008 | -0.05(-0.21%) |
Jan 06, 2012 | 26.52 | 26.52 | 26.30 | 26.33 | 24,444,006 | -0.18(-0.70%) |
Jan 05, 2012 | 26.10 | 26.69 | 26.03 | 26.51 | 30,669,054 | +0.27(+1.04%) |
Jan 04, 2012 | 26.18 | 26.24 | 25.94 | 26.24 | 20,043,476 | +0.44(+1.70%) |
Dec 30, 2011 | 25.86 | 25.88 | 25.78 | 25.80 | 11,486,282 | -0.02(-0.08%) |
Dec 29, 2011 | 25.73 | 25.83 | 25.66 | 25.82 | 9,992,687 | +0.21(+0.80%) |
Dec 28, 2011 | 25.79 | 25.87 | 25.59 | 25.61 | 10,596,739 | -0.22(-0.85%) |
Dec 27, 2011 | 25.85 | 25.94 | 25.81 | 25.83 | 11,028,492 | -0.10(-0.40%) |
Dec 23, 2011 | 25.79 | 25.94 | 25.76 | 25.94 | 13,955,554 | +0.39(+1.53%) |
Dec 21, 2011 | 25.36 | 25.60 | 25.33 | 25.55 | 19,203,428 | +0.18(+0.70%) |
Dec 20, 2011 | 25.13 | 25.42 | 24.98 | 25.37 | 28,220,532 | +0.41(+1.65%) |
Dec 19, 2011 | 24.93 | 25.18 | 24.87 | 24.96 | 24,121,286 | +0.15(+0.61%) |
Dec 16, 2011 | 24.98 | 25.06 | 24.65 | 24.81 | 38,713,844 | -0.08(-0.30%) |
Dec 15, 2011 | 24.58 | 25.10 | 24.56 | 24.88 | 46,601,484 | +0.55(+2.25%) |
Dec 14, 2011 | 23.90 | 24.47 | 23.88 | 24.33 | 32,940,498 | +0.39(+1.63%) |
Dec 13, 2011 | 24.10 | 24.20 | 23.86 | 23.94 | 26,768,798 | -0.29(-1.19%) |
Dec 12, 2011 | 24.35 | 24.41 | 24.07 | 24.23 | 18,384,116 | -0.18(-0.76%) |
Dec 09, 2011 | 24.16 | 24.54 | 24.10 | 24.42 | 58,932,876 | +0.34(+1.39%) |
Dec 08, 2011 | 24.41 | 24.45 | 24.00 | 24.08 | 61,938,960 | -0.29(-1.18%) |
Dec 07, 2011 | 24.14 | 24.49 | 24.09 | 24.37 | 30,465,724 | +0.14(+0.59%) |
Dec 06, 2011 | 24.25 | 24.36 | 24.12 | 24.23 | 20,301,610 | +0.10(+0.40%) |
Dec 05, 2011 | 24.49 | 24.54 | 23.99 | 24.13 | 25,115,536 | -0.15(-0.62%) |
Dec 02, 2011 | 24.57 | 24.57 | 24.20 | 24.28 | 21,167,644 | -0.14(-0.56%) |
Dec 01, 2011 | 24.45 | 24.63 | 24.33 | 24.42 | 18,359,218 | -0.05(-0.20%) |
Nov 30, 2011 | 24.09 | 24.50 | 24.09 | 24.46 | 26,895,264 | +0.87(+3.68%) |
Nov 29, 2011 | 23.61 | 23.89 | 23.52 | 23.60 | 17,743,586 | +0.15(+0.64%) |
Nov 28, 2011 | 23.09 | 23.48 | 23.05 | 23.45 | 22,740,126 | +0.75(+3.32%) |
Nov 25, 2011 | 22.78 | 22.86 | 22.67 | 22.69 | 7,169,562 | -0.02(-0.09%) |
Nov 23, 2011 | 22.88 | 22.97 | 22.71 | 22.71 | 20,073,108 | -0.42(-1.83%) |
Nov 22, 2011 | 23.33 | 23.42 | 23.10 | 23.14 | 24,795,740 | -0.23(-0.97%) |
Nov 21, 2011 | 23.53 | 23.65 | 23.27 | 23.36 | 24,109,550 | -0.55(-2.32%) |
Nov 18, 2011 | 23.91 | 24.10 | 23.91 | 23.92 | 18,406,010 | +0.08(+0.32%) |
Nov 17, 2011 | 23.90 | 24.07 | 23.56 | 23.84 | 24,222,656 | -0.17(-0.71%) |
Nov 16, 2011 | 24.06 | 24.38 | 23.97 | 24.01 | 18,767,834 | -0.44(-1.79%) |
Nov 15, 2011 | 24.32 | 24.55 | 24.18 | 24.45 | 13,038,649 | +0.04(+0.17%) |
Nov 14, 2011 | 24.22 | 24.46 | 24.03 | 24.41 | 20,674,008 | -0.21(-0.83%) |
Nov 11, 2011 | 24.20 | 24.81 | 24.20 | 24.62 | 44,401,376 | +0.68(+2.86%) |
Nov 10, 2011 | 23.66 | 24.05 | 23.47 | 23.93 | 38,640,352 | +0.81(+3.49%) |
Nov 09, 2011 | 23.28 | 23.65 | 22.97 | 23.12 | 31,357,752 | -0.47(-1.97%) |
Nov 08, 2011 | 23.51 | 23.68 | 23.29 | 23.59 | 20,947,286 | +0.10(+0.44%) |
Nov 07, 2011 | 23.20 | 23.50 | 23.14 | 23.49 | 14,008,060 | +0.21(+0.88%) |
Nov 04, 2011 | 23.49 | 23.55 | 23.12 | 23.28 | 15,677,914 | -0.35(-1.48%) |
Nov 03, 2011 | 23.61 | 23.77 | 23.50 | 23.63 | 21,663,012 | +0.23(+0.99%) |
Nov 02, 2011 | 23.60 | 23.63 | 23.24 | 23.40 | 18,380,850 | +0.09(+0.38%) |