Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.33 | 27.39 | 26.73 | 27.11 | 1,851,599 | +0.05(+0.17%) |
Jan 30, 2012 | 26.99 | 27.07 | 26.72 | 27.06 | 1,367,638 | +0.11(+0.42%) |
Jan 27, 2012 | 27.00 | 27.16 | 26.87 | 26.95 | 1,434,524 | -0.16(-0.60%) |
Jan 26, 2012 | 27.69 | 27.73 | 27.01 | 27.11 | 1,678,521 | -0.43(-1.57%) |
Jan 25, 2012 | 27.32 | 27.57 | 27.08 | 27.55 | 1,177,580 | +0.15(+0.57%) |
Jan 24, 2012 | 27.24 | 27.48 | 27.23 | 27.39 | 1,258,786 | -0.20(-0.74%) |
Jan 23, 2012 | 27.04 | 27.67 | 27.04 | 27.60 | 1,568,860 | +0.63(+2.33%) |
Jan 20, 2012 | 26.84 | 26.97 | 26.77 | 26.97 | 667,690 | +0.03(+0.10%) |
Jan 19, 2012 | 26.59 | 27.00 | 26.59 | 26.94 | 1,288,247 | +0.49(+1.86%) |
Jan 18, 2012 | 26.08 | 26.52 | 26.07 | 26.45 | 1,096,519 | +0.28(+1.08%) |
Jan 17, 2012 | 26.06 | 26.36 | 26.06 | 26.17 | 1,087,663 | +0.25(+0.95%) |
Jan 13, 2012 | 26.04 | 26.12 | 25.76 | 25.92 | 1,079,458 | -0.31(-1.18%) |
Jan 12, 2012 | 26.11 | 26.29 | 25.96 | 26.23 | 1,024,176 | +0.22(+0.86%) |
Jan 11, 2012 | 26.03 | 26.08 | 25.92 | 26.01 | 889,830 | -0.04(-0.16%) |
Jan 10, 2012 | 26.01 | 26.13 | 25.97 | 26.05 | 1,179,857 | +0.28(+1.10%) |
Jan 09, 2012 | 25.74 | 25.78 | 25.58 | 25.77 | 1,010,201 | +0.06(+0.25%) |
Jan 06, 2012 | 25.68 | 25.80 | 25.47 | 25.70 | 1,303,171 | -0.00(-0.02%) |
Jan 05, 2012 | 25.62 | 25.74 | 25.42 | 25.71 | 1,546,933 | -0.11(-0.44%) |
Jan 04, 2012 | 25.58 | 25.92 | 25.48 | 25.82 | 1,599,479 | +0.86(+3.45%) |
Dec 30, 2011 | 24.81 | 25.06 | 24.76 | 24.96 | 3,320,304 | +0.20(+0.79%) |
Dec 29, 2011 | 24.67 | 24.79 | 24.62 | 24.76 | 2,175,256 | +0.15(+0.61%) |
Dec 28, 2011 | 24.94 | 24.98 | 24.55 | 24.61 | 1,482,496 | -0.10(-0.39%) |
Dec 27, 2011 | 24.80 | 24.87 | 24.69 | 24.71 | 727,129 | -0.06(-0.26%) |
Dec 23, 2011 | 24.73 | 24.90 | 24.68 | 24.77 | 1,813,757 | +0.47(+1.93%) |
Dec 21, 2011 | 24.34 | 24.41 | 24.20 | 24.30 | 2,446,674 | -0.00(-0.02%) |
Dec 20, 2011 | 24.34 | 24.45 | 24.24 | 24.31 | 2,813,205 | +0.33(+1.39%) |
Dec 19, 2011 | 24.14 | 24.26 | 23.88 | 23.98 | 2,909,818 | -0.06(-0.25%) |
Dec 16, 2011 | 23.97 | 24.09 | 23.86 | 24.03 | 3,569,051 | +0.05(+0.23%) |
Dec 15, 2011 | 24.44 | 24.49 | 23.94 | 23.98 | 2,055,354 | -0.15(-0.60%) |
Dec 14, 2011 | 24.23 | 24.41 | 24.01 | 24.13 | 1,887,978 | -0.34(-1.38%) |
Dec 13, 2011 | 24.92 | 25.00 | 24.26 | 24.46 | 2,029,494 | -0.41(-1.67%) |
Dec 12, 2011 | 24.99 | 25.01 | 24.74 | 24.88 | 1,874,492 | -0.42(-1.67%) |
Dec 09, 2011 | 25.08 | 25.36 | 24.98 | 25.30 | 1,975,027 | +0.21(+0.83%) |
Dec 08, 2011 | 25.58 | 25.61 | 25.03 | 25.09 | 2,039,719 | -0.64(-2.48%) |
Dec 07, 2011 | 25.66 | 25.84 | 25.40 | 25.73 | 3,043,605 | -0.31(-1.19%) |
Dec 06, 2011 | 25.97 | 26.15 | 25.58 | 26.04 | 3,028,112 | -0.75(-2.80%) |
Dec 05, 2011 | 26.90 | 27.02 | 26.65 | 26.79 | 2,405,231 | +0.20(+0.75%) |
Dec 02, 2011 | 26.69 | 26.86 | 26.36 | 26.59 | 1,984,454 | +0.15(+0.55%) |
Dec 01, 2011 | 26.63 | 26.86 | 26.17 | 26.44 | 2,043,808 | -0.26(-0.99%) |
Nov 30, 2011 | 26.19 | 26.77 | 26.05 | 26.71 | 3,153,923 | +1.31(+5.15%) |
Nov 29, 2011 | 25.12 | 25.77 | 25.05 | 25.40 | 2,368,668 | +0.41(+1.64%) |
Nov 28, 2011 | 25.01 | 25.31 | 24.88 | 24.99 | 2,119,499 | +0.76(+3.12%) |
Nov 25, 2011 | 24.03 | 24.37 | 24.02 | 24.23 | 878,681 | -0.18(-0.75%) |
Nov 23, 2011 | 24.52 | 24.60 | 24.10 | 24.42 | 2,134,285 | -0.31(-1.23%) |
Nov 22, 2011 | 24.67 | 25.07 | 24.62 | 24.72 | 1,320,860 | +0.05(+0.22%) |
Nov 21, 2011 | 24.97 | 25.04 | 24.62 | 24.67 | 1,842,644 | -0.61(-2.41%) |
Nov 18, 2011 | 25.48 | 25.54 | 25.17 | 25.28 | 1,586,731 | -0.02(-0.07%) |
Nov 17, 2011 | 25.79 | 25.95 | 25.16 | 25.30 | 2,702,622 | -0.40(-1.56%) |
Nov 16, 2011 | 25.51 | 26.07 | 25.40 | 25.70 | 1,745,625 | +0.09(+0.34%) |
Nov 15, 2011 | 25.58 | 25.87 | 25.45 | 25.61 | 1,134,062 | -0.17(-0.67%) |
Nov 14, 2011 | 25.71 | 25.92 | 25.57 | 25.78 | 906,451 | -0.07(-0.26%) |
Nov 11, 2011 | 25.67 | 26.00 | 25.65 | 25.85 | 1,094,235 | +0.40(+1.56%) |
Nov 10, 2011 | 25.80 | 25.84 | 25.25 | 25.46 | 2,183,976 | -0.11(-0.43%) |
Nov 09, 2011 | 25.93 | 25.96 | 25.55 | 25.56 | 2,528,686 | -0.88(-3.34%) |
Nov 08, 2011 | 26.24 | 26.47 | 26.18 | 26.45 | 1,231,307 | +0.24(+0.90%) |
Nov 07, 2011 | 26.01 | 26.35 | 26.00 | 26.21 | 1,325,370 | +0.14(+0.54%) |
Nov 04, 2011 | 26.20 | 26.29 | 25.74 | 26.07 | 1,608,324 | -0.44(-1.67%) |
Nov 03, 2011 | 26.29 | 26.60 | 25.91 | 26.51 | 2,258,793 | +0.41(+1.55%) |
Nov 02, 2011 | 26.02 | 26.25 | 25.82 | 26.11 | 2,880,102 | +0.37(+1.45%) |