Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.23 | 29.30 | 28.63 | 29.16 | 5,327,470 | +0.31(+1.06%) |
Jan 30, 2012 | 28.89 | 29.30 | 28.59 | 28.85 | 10,230,066 | -0.26(-0.88%) |
Jan 27, 2012 | 28.77 | 29.48 | 28.67 | 29.11 | 5,407,939 | +0.09(+0.33%) |
Jan 26, 2012 | 29.81 | 29.95 | 28.85 | 29.02 | 6,786,794 | -0.48(-1.63%) |
Jan 25, 2012 | 29.62 | 29.62 | 28.92 | 29.50 | 6,844,593 | +0.15(+0.52%) |
Jan 24, 2012 | 28.68 | 29.42 | 28.62 | 29.34 | 7,873,347 | +0.69(+2.42%) |
Jan 23, 2012 | 28.52 | 29.24 | 28.24 | 28.65 | 9,111,054 | +0.14(+0.49%) |
Jan 20, 2012 | 28.33 | 28.78 | 28.11 | 28.51 | 9,375,367 | -0.08(-0.28%) |
Jan 19, 2012 | 27.80 | 28.93 | 27.80 | 28.59 | 20,452,686 | +1.70(+6.32%) |
Jan 18, 2012 | 25.81 | 27.03 | 25.53 | 26.89 | 11,449,024 | +1.06(+4.12%) |
Jan 17, 2012 | 26.02 | 26.46 | 25.69 | 25.83 | 7,577,333 | -0.11(-0.44%) |
Jan 13, 2012 | 26.12 | 26.18 | 25.63 | 25.94 | 8,554,552 | -0.44(-1.68%) |
Jan 12, 2012 | 26.36 | 26.56 | 26.09 | 26.39 | 6,800,728 | -0.04(-0.13%) |
Jan 11, 2012 | 26.34 | 26.89 | 26.22 | 26.42 | 14,222,498 | +0.26(+0.98%) |
Jan 10, 2012 | 25.66 | 26.17 | 25.38 | 26.16 | 17,711,394 | +1.01(+4.01%) |
Jan 09, 2012 | 25.17 | 25.43 | 24.85 | 25.15 | 13,779,452 | -0.08(-0.31%) |
Jan 06, 2012 | 24.71 | 25.28 | 24.18 | 25.23 | 17,487,818 | +0.57(+2.32%) |
Jan 05, 2012 | 24.20 | 24.95 | 23.76 | 24.66 | 15,008,227 | +0.32(+1.32%) |
Jan 04, 2012 | 24.72 | 24.84 | 24.04 | 24.34 | 19,814,032 | -0.99(-3.92%) |
Dec 30, 2011 | 25.51 | 25.59 | 25.29 | 25.33 | 8,154,726 | -0.18(-0.71%) |
Dec 29, 2011 | 24.99 | 25.58 | 24.85 | 25.51 | 8,973,406 | +0.51(+2.06%) |
Dec 28, 2011 | 24.97 | 25.20 | 24.65 | 25.00 | 8,107,456 | -0.04(-0.16%) |
Dec 27, 2011 | 24.46 | 25.41 | 24.46 | 25.04 | 15,984,529 | +0.57(+2.32%) |
Dec 23, 2011 | 25.01 | 25.23 | 24.31 | 24.47 | 10,006,674 | -0.25(-1.02%) |
Dec 21, 2011 | 24.88 | 24.96 | 23.49 | 24.73 | 39,497,904 | -1.32(-5.07%) |
Dec 20, 2011 | 26.48 | 26.48 | 25.56 | 26.05 | 14,522,169 | +0.21(+0.82%) |
Dec 19, 2011 | 26.73 | 26.88 | 25.71 | 25.83 | 9,180,360 | -0.90(-3.35%) |
Dec 16, 2011 | 26.91 | 27.29 | 26.62 | 26.73 | 12,292,332 | +0.09(+0.33%) |
Dec 15, 2011 | 27.51 | 27.58 | 26.20 | 26.64 | 13,314,966 | -0.41(-1.53%) |
Dec 14, 2011 | 28.00 | 28.00 | 26.79 | 27.06 | 15,561,020 | -1.24(-4.38%) |
Dec 13, 2011 | 29.39 | 29.62 | 28.11 | 28.30 | 11,349,690 | -0.68(-2.36%) |
Dec 12, 2011 | 29.65 | 29.96 | 28.52 | 28.98 | 14,993,344 | -1.95(-6.30%) |
Dec 09, 2011 | 30.19 | 31.01 | 29.96 | 30.93 | 8,010,129 | +0.81(+2.69%) |
Dec 08, 2011 | 30.33 | 30.96 | 30.04 | 30.12 | 7,993,920 | -0.49(-1.60%) |
Dec 07, 2011 | 30.61 | 30.77 | 30.13 | 30.61 | 7,639,983 | -0.18(-0.59%) |
Dec 06, 2011 | 31.17 | 31.46 | 30.69 | 30.79 | 12,826,693 | -0.42(-1.35%) |
Dec 05, 2011 | 30.69 | 32.07 | 30.52 | 31.21 | 20,805,266 | +1.34(+4.49%) |
Dec 02, 2011 | 29.71 | 30.12 | 29.47 | 29.87 | 9,856,026 | +0.31(+1.06%) |
Dec 01, 2011 | 28.97 | 29.80 | 28.84 | 29.56 | 12,682,866 | -0.01(-0.03%) |
Nov 30, 2011 | 28.71 | 29.58 | 28.46 | 29.57 | 17,124,444 | +1.96(+7.08%) |
Nov 29, 2011 | 27.79 | 28.18 | 27.49 | 27.61 | 12,265,177 | -0.15(-0.53%) |
Nov 28, 2011 | 27.25 | 28.32 | 27.25 | 27.76 | 17,585,294 | +1.56(+5.96%) |
Nov 25, 2011 | 25.84 | 26.69 | 25.81 | 26.20 | 7,444,548 | -0.21(-0.81%) |
Nov 23, 2011 | 26.68 | 26.89 | 25.97 | 26.41 | 16,048,540 | -0.61(-2.27%) |
Nov 22, 2011 | 27.76 | 28.12 | 26.71 | 27.03 | 16,088,452 | -0.93(-3.33%) |
Nov 21, 2011 | 27.95 | 28.57 | 26.23 | 27.96 | 28,468,366 | -0.36(-1.28%) |
Nov 18, 2011 | 29.82 | 29.96 | 27.73 | 28.32 | 48,774,948 | -3.16(-10.04%) |
Nov 17, 2011 | 33.37 | 33.37 | 31.03 | 31.48 | 26,360,542 | -1.42(-4.30%) |
Nov 16, 2011 | 33.82 | 34.05 | 32.66 | 32.90 | 10,661,004 | -1.21(-3.54%) |
Nov 15, 2011 | 33.72 | 34.30 | 33.21 | 34.11 | 10,656,110 | +0.77(+2.31%) |
Nov 14, 2011 | 33.39 | 34.01 | 32.97 | 33.34 | 12,723,158 | +0.91(+2.81%) |
Nov 11, 2011 | 32.46 | 32.83 | 32.16 | 32.43 | 7,117,869 | +0.51(+1.61%) |
Nov 10, 2011 | 32.62 | 32.69 | 31.22 | 31.91 | 7,628,063 | -0.23(-0.73%) |
Nov 09, 2011 | 32.69 | 33.30 | 32.03 | 32.15 | 8,183,087 | -1.34(-4.01%) |
Nov 08, 2011 | 33.68 | 33.77 | 32.99 | 33.49 | 6,377,688 | +0.20(+0.59%) |
Nov 07, 2011 | 32.65 | 33.63 | 32.48 | 33.29 | 7,210,490 | +0.50(+1.53%) |
Nov 04, 2011 | 32.97 | 33.19 | 32.46 | 32.79 | 4,988,980 | -0.43(-1.29%) |
Nov 03, 2011 | 32.90 | 33.31 | 32.07 | 33.22 | 8,067,965 | +0.80(+2.47%) |
Nov 02, 2011 | 33.10 | 33.11 | 31.89 | 32.42 | 11,005,013 | -0.13(-0.39%) |